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 |
| 30 Nov 2015 |
EUR |
11.6825 |
11.6825 |
11.6825 |
11.6825 |
11.6825 |
+0.682 (+6.20%)
|
325 |
| 27 Nov 2015 |
EUR |
11 |
11.16 |
10.955 |
11 |
11 |
-0.18 (-1.61%)
|
611 |
| 26 Nov 2015 |
EUR |
11.18 |
11.21 |
10.93 |
11.18 |
11.18 |
+0.3 (+2.76%)
|
674 |
| 25 Nov 2015 |
EUR |
10.88 |
10.88 |
10.82 |
10.88 |
10.88 |
+0.295 (+2.79%)
|
1,313 |
| 24 Nov 2015 |
EUR |
10.585 |
11.025 |
10.585 |
10.585 |
10.585 |
-0.51 (-4.60%)
|
2,734 |
| 23 Nov 2015 |
EUR |
11.095 |
11.125 |
10.81 |
11.095 |
11.095 |
+0.225 (+2.07%)
|
338 |
| 20 Nov 2015 |
EUR |
10.87 |
10.8825 |
10.79 |
10.87 |
10.87 |
+0.19 (+1.78%)
|
2,084 |
| 19 Nov 2015 |
EUR |
10.68 |
10.7725 |
10.59 |
10.68 |
10.68 |
+0.205 (+1.96%)
|
1,461 |
| 18 Nov 2015 |
EUR |
10.475 |
10.6175 |
10.295 |
10.475 |
10.475 |
-0.228 (-2.13%)
|
1,700 |
| 17 Nov 2015 |
EUR |
10.7025 |
10.8125 |
10.5869 |
10.7025 |
10.7025 |
+0.115 (+1.09%)
|
1,575 |
| 16 Nov 2015 |
EUR |
10.5875 |
10.5875 |
9.7405 |
10.5875 |
10.5875 |
+0.463 (+4.57%)
|
230 |
| 13 Nov 2015 |
EUR |
10.125 |
10.22 |
10.125 |
10.125 |
10.125 |
-0.135 (-1.32%)
|
371 |
| 12 Nov 2015 |
EUR |
10.26 |
10.61 |
10.25 |
10.26 |
10.26 |
-0.23 (-2.19%)
|
163 |
| 11 Nov 2015 |
EUR |
10.49 |
10.49 |
10.49 |
10.49 |
10.49 |
+0.165 (+1.60%)
|
280 |
| 10 Nov 2015 |
EUR |
10.325 |
10.3825 |
10.28 |
10.325 |
10.325 |
-0.145 (-1.38%)
|
480 |
| 6 Nov 2015 |
EUR |
10.47 |
10.515 |
10.1525 |
10.47 |
10.47 |
+0.333 (+3.28%)
|
3,076 |
| 5 Nov 2015 |
EUR |
10.1375 |
10.2675 |
10.095 |
10.1375 |
10.1375 |
+0.045 (+0.45%)
|
667 |
| 4 Nov 2015 |
EUR |
10.0925 |
10.105 |
10.0925 |
10.0925 |
10.0925 |
+0.272 (+2.77%)
|
382 |
| 2 Nov 2015 |
EUR |
9.8205 |
9.8205 |
9.729 |
9.8205 |
9.8205 |
+0.185 (+1.93%)
|
1,033 |
| 30 Oct 2015 |
EUR |
9.635 |
9.734 |
9.626 |
9.635 |
9.635 |
-0.041 (-0.42%)
|
1,079 |
| 29 Oct 2015 |
EUR |
9.6755 |
9.95 |
9.5315 |
9.6755 |
9.6755 |
-0.119 (-1.22%)
|
7,296 |
| 28 Oct 2015 |
EUR |
9.795 |
9.822 |
9.3775 |
9.795 |
9.795 |
+0.418 (+4.46%)
|
8,199 |
| 27 Oct 2015 |
EUR |
9.377 |
9.7725 |
9.377 |
9.377 |
9.377 |
-0.396 (-4.05%)
|
575 |
| 26 Oct 2015 |
EUR |
9.773 |
9.872 |
9.7285 |
9.773 |
9.773 |
-0.057 (-0.58%)
|
424 |
| 23 Oct 2015 |
EUR |
9.8298 |
10 |
9.8298 |
9.8298 |
9.8298 |
-0.255 (-2.53%)
|
8,754 |
| 22 Oct 2015 |
EUR |
10.085 |
10.48 |
10.085 |
10.085 |
10.085 |
-1.31 (-11.50%)
|
5,029 |
| 21 Oct 2015 |
EUR |
11.395 |
11.455 |
11.395 |
11.395 |
11.395 |
+0.12 (+1.06%)
|
187 |
| 20 Oct 2015 |
EUR |
11.275 |
11.375 |
11.245 |
11.275 |
11.275 |
+0.613 (+5.74%)
|
481 |
| 16 Oct 2015 |
EUR |
10.6625 |
10.7625 |
10.65 |
10.6625 |
10.6625 |
+0.015 (+0.14%)
|
1,096 |
| 15 Oct 2015 |
EUR |
10.6475 |
10.6475 |
10.51 |
10.6475 |
10.6475 |
+0.482 (+4.75%)
|
925 |
