Adva Optical Networking SE
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Jan 2016 |
EUR |
9.1535 |
9.1555 |
9.151 |
9.1535 |
9.1535 |
+0.653 (+7.69%)
|
82 |
| 20 Jan 2016 |
EUR |
8.5 |
8.795 |
8.5 |
8.5 |
8.5 |
-0.876 (-9.34%)
|
2,617 |
| 19 Jan 2016 |
EUR |
9.376 |
9.546 |
9.089 |
9.376 |
9.376 |
+0.546 (+6.18%)
|
3,614 |
| 18 Jan 2016 |
EUR |
8.83 |
8.831 |
8.75 |
8.83 |
8.83 |
-0.231 (-2.54%)
|
8,469 |
| 15 Jan 2016 |
EUR |
9.0605 |
9.845 |
8.996 |
9.0605 |
9.0605 |
-0.905 (-9.09%)
|
1,324 |
| 14 Jan 2016 |
EUR |
9.966 |
10.11 |
9.724 |
9.966 |
9.966 |
-0.457 (-4.38%)
|
1,836 |
| 13 Jan 2016 |
EUR |
10.4225 |
10.8 |
10.38 |
10.4225 |
10.4225 |
-0.203 (-1.91%)
|
2,422 |
| 12 Jan 2016 |
EUR |
10.625 |
10.625 |
10.18 |
10.625 |
10.625 |
+0.357 (+3.48%)
|
23 |
| 11 Jan 2016 |
EUR |
10.2675 |
10.2675 |
9.877 |
10.2675 |
10.2675 |
+0.037 (+0.37%)
|
718 |
| 8 Jan 2016 |
EUR |
10.23 |
10.39 |
10.23 |
10.23 |
10.23 |
-0.133 (-1.28%)
|
3,558 |
| 7 Jan 2016 |
EUR |
10.3625 |
10.4 |
10.255 |
10.3625 |
10.3625 |
-0.333 (-3.11%)
|
619 |
| 5 Jan 2016 |
EUR |
10.695 |
10.695 |
10.695 |
10.695 |
10.695 |
-0.66 (-5.81%)
|
1,900 |
| 29 Dec 2015 |
EUR |
11.355 |
11.41 |
11.335 |
11.355 |
11.355 |
+0.11 (+0.98%)
|
2,866 |
| 23 Dec 2015 |
EUR |
11.245 |
11.3675 |
11.135 |
11.245 |
11.245 |
-0.1 (-0.88%)
|
1,157 |
| 22 Dec 2015 |
EUR |
11.345 |
11.43 |
11.18 |
11.345 |
11.345 |
+0.01 (+0.09%)
|
223 |
| 21 Dec 2015 |
EUR |
11.335 |
11.335 |
11.2289 |
11.335 |
11.335 |
+0.102 (+0.91%)
|
537 |
| 18 Dec 2015 |
EUR |
11.2325 |
11.2325 |
10.945 |
11.2325 |
11.2325 |
+0.15 (+1.35%)
|
1,620 |
| 17 Dec 2015 |
EUR |
11.0825 |
11.385 |
11.0825 |
11.0825 |
11.0825 |
+0.158 (+1.44%)
|
492 |
| 16 Dec 2015 |
EUR |
10.925 |
11.12 |
10.75 |
10.925 |
10.925 |
+0.185 (+1.72%)
|
2,488 |
| 15 Dec 2015 |
EUR |
10.74 |
10.74 |
10.345 |
10.74 |
10.74 |
+0.573 (+5.63%)
|
1,038 |
| 14 Dec 2015 |
EUR |
10.1675 |
10.42 |
10 |
10.1675 |
10.1675 |
-0.203 (-1.95%)
|
676 |
| 11 Dec 2015 |
EUR |
10.37 |
10.48 |
10.285 |
10.37 |
10.37 |
-0.205 (-1.94%)
|
1,143 |
| 10 Dec 2015 |
EUR |
10.575 |
10.925 |
10.53 |
10.575 |
10.575 |
-0.502 (-4.54%)
|
1,601 |
| 9 Dec 2015 |
EUR |
11.0775 |
11.19 |
10.97 |
11.0775 |
11.0775 |
-0.133 (-1.18%)
|
1,489 |
| 8 Dec 2015 |
EUR |
11.21 |
11.4275 |
11.1225 |
11.21 |
11.21 |
-0.12 (-1.06%)
|
2,444 |
| 7 Dec 2015 |
EUR |
11.33 |
11.69 |
11.2625 |
11.33 |
11.33 |
+0.072 (+0.64%)
|
3,620 |
| 4 Dec 2015 |
EUR |
11.2575 |
11.26 |
10.935 |
11.2575 |
11.2575 |
+0.025 (+0.22%)
|
1,876 |
| 3 Dec 2015 |
EUR |
11.2325 |
11.455 |
11.175 |
11.2325 |
11.2325 |
+0.105 (+0.94%)
|
41 |
| 2 Dec 2015 |
EUR |
11.1275 |
11.325 |
11.1275 |
11.1275 |
11.1275 |
-0.185 (-1.64%)
|
114 |
| 1 Dec 2015 |
EUR |
11.3125 |
12.02 |
11.235 |
11.3125 |
11.3125 |
-0.37 (-3.17%)
|
2,224 |
