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 |
| 13 Oct 2015 |
EUR |
10.285 |
10.285 |
10.255 |
10.285 |
10.285 |
+0.075 (+0.73%)
|
4,246 |
| 12 Oct 2015 |
EUR |
10.21 |
10.2325 |
10.16 |
10.21 |
10.21 |
-0.037 (-0.37%)
|
4,215 |
| 9 Oct 2015 |
EUR |
10.2475 |
10.2475 |
10.2475 |
10.2475 |
10.2475 |
+0.588 (+6.09%)
|
186 |
| 6 Oct 2015 |
EUR |
9.6595 |
9.69 |
9.477 |
9.6595 |
9.6595 |
+0.272 (+2.90%)
|
112 |
| 5 Oct 2015 |
EUR |
9.3875 |
9.6865 |
9.382 |
9.3875 |
9.3875 |
-0.263 (-2.72%)
|
1,591 |
| 1 Oct 2015 |
EUR |
9.65 |
9.65 |
9.65 |
9.65 |
9.65 |
+0.428 (+4.64%)
|
37 |
| 29 Sep 2015 |
EUR |
9.222 |
9.48 |
9.21 |
9.222 |
9.222 |
-0.356 (-3.72%)
|
196 |
| 28 Sep 2015 |
EUR |
9.5785 |
9.65 |
9.4655 |
9.5785 |
9.5785 |
+0.328 (+3.54%)
|
239 |
| 24 Sep 2015 |
EUR |
9.251 |
9.31 |
9.251 |
9.251 |
9.251 |
-0.458 (-4.72%)
|
87 |
| 23 Sep 2015 |
EUR |
9.709 |
9.709 |
9.1505 |
9.709 |
9.709 |
+0.366 (+3.92%)
|
2,302 |
| 22 Sep 2015 |
EUR |
9.343 |
9.609 |
9.343 |
9.343 |
9.343 |
-0.059 (-0.63%)
|
3,871 |
| 21 Sep 2015 |
EUR |
9.4019 |
9.4019 |
9.4019 |
9.4019 |
9.4019 |
-0.425 (-4.32%)
|
596 |
| 18 Sep 2015 |
EUR |
9.8268 |
9.8268 |
9.74 |
9.8268 |
9.8268 |
-0.053 (-0.54%)
|
183,140 |
| 17 Sep 2015 |
EUR |
9.88 |
9.88 |
9.305 |
9.88 |
9.88 |
+0.38 (+4%)
|
1,762 |
| 16 Sep 2015 |
EUR |
9.5 |
9.5 |
9.295 |
9.5 |
9.5 |
+0.338 (+3.69%)
|
3,942 |
| 15 Sep 2015 |
EUR |
9.162 |
9.243 |
9.162 |
9.162 |
9.162 |
+0.051 (+0.56%)
|
240 |
| 14 Sep 2015 |
EUR |
9.111 |
9.111 |
9.111 |
9.111 |
9.111 |
-0.241 (-2.58%)
|
750 |
| 10 Sep 2015 |
EUR |
9.3519 |
9.4325 |
9.29 |
9.3519 |
9.3519 |
-0.074 (-0.79%)
|
304 |
| 9 Sep 2015 |
EUR |
9.426 |
9.52 |
9.408 |
9.426 |
9.426 |
+0.033 (+0.35%)
|
8,689 |
| 8 Sep 2015 |
EUR |
9.3928 |
9.535 |
9.3928 |
9.3928 |
9.3928 |
+0.074 (+0.80%)
|
3,805 |
| 7 Sep 2015 |
EUR |
9.3185 |
9.331 |
9.2135 |
9.3185 |
9.3185 |
+0.179 (+1.96%)
|
519 |
| 4 Sep 2015 |
EUR |
9.139 |
9.1475 |
9.101 |
9.139 |
9.139 |
-0.651 (-6.65%)
|
2,889 |
| 3 Sep 2015 |
EUR |
9.79 |
9.8135 |
9.548 |
9.79 |
9.79 |
+0.734 (+8.10%)
|
427 |
| 2 Sep 2015 |
EUR |
9.0565 |
9.177 |
9.0035 |
9.0565 |
9.0565 |
+0.174 (+1.96%)
|
5,106 |
| 1 Sep 2015 |
EUR |
8.882 |
8.882 |
8.8235 |
8.882 |
8.882 |
-0.386 (-4.16%)
|
2,541 |
| 27 Aug 2015 |
EUR |
9.268 |
9.2885 |
9.239 |
9.268 |
9.268 |
+0.681 (+7.94%)
|
483 |
| 26 Aug 2015 |
EUR |
8.5865 |
8.801 |
8.511 |
8.5865 |
8.5865 |
-0.275 (-3.10%)
|
7,092 |
| 25 Aug 2015 |
EUR |
8.8615 |
8.9155 |
8.19 |
8.8615 |
8.8615 |
+0.999 (+12.71%)
|
13,962 |
| 24 Aug 2015 |
EUR |
7.8625 |
8.089 |
7.4095 |
7.8625 |
7.8625 |
-0.447 (-5.37%)
|
7,709 |
| 21 Aug 2015 |
EUR |
8.309 |
8.679 |
8.15 |
8.309 |
8.309 |
-1.284 (-13.38%)
|
3,436 |
