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 |
| 19 Aug 2015 |
EUR |
9.5925 |
9.687 |
9.5235 |
9.5925 |
9.5925 |
-0.085 (-0.87%)
|
11,136 |
| 17 Aug 2015 |
EUR |
9.677 |
9.738 |
9.617 |
9.677 |
9.677 |
-0.127 (-1.30%)
|
277 |
| 14 Aug 2015 |
EUR |
9.804 |
9.842 |
9.772 |
9.804 |
9.804 |
-0.094 (-0.95%)
|
9 |
| 13 Aug 2015 |
EUR |
9.8979 |
10.065 |
9.7945 |
9.8979 |
9.8979 |
+0.522 (+5.57%)
|
20,068 |
| 12 Aug 2015 |
EUR |
9.3755 |
9.5 |
9.278 |
9.3755 |
9.3755 |
-0.519 (-5.25%)
|
15,039 |
| 11 Aug 2015 |
EUR |
9.8945 |
9.8945 |
9.791 |
9.8945 |
9.8945 |
-0.022 (-0.23%)
|
16,955 |
| 10 Aug 2015 |
EUR |
9.917 |
9.917 |
9.905 |
9.917 |
9.917 |
+0.237 (+2.45%)
|
21 |
| 7 Aug 2015 |
EUR |
9.68 |
9.68 |
9.673 |
9.68 |
9.68 |
-0.65 (-6.29%)
|
424 |
| 5 Aug 2015 |
EUR |
10.33 |
10.35 |
10.3 |
10.33 |
10.33 |
-0.198 (-1.88%)
|
725 |
| 31 Jul 2015 |
EUR |
10.5275 |
10.5275 |
10.42 |
10.5275 |
10.5275 |
+0.247 (+2.41%)
|
1,018 |
| 30 Jul 2015 |
EUR |
10.28 |
10.28 |
10.145 |
10.28 |
10.28 |
-0.115 (-1.11%)
|
9,268 |
| 29 Jul 2015 |
EUR |
10.395 |
10.75 |
10.395 |
10.395 |
10.395 |
+0.095 (+0.92%)
|
1,343 |
| 28 Jul 2015 |
EUR |
10.3 |
10.325 |
10.12 |
10.3 |
10.3 |
+0.029 (+0.28%)
|
1,724 |
| 24 Jul 2015 |
EUR |
10.271 |
10.271 |
10.24 |
10.271 |
10.271 |
+0.099 (+0.97%)
|
14,630 |
| 23 Jul 2015 |
EUR |
10.1725 |
10.1725 |
10.095 |
10.1725 |
10.1725 |
+0.028 (+0.27%)
|
321 |
| 22 Jul 2015 |
EUR |
10.145 |
10.345 |
10.145 |
10.145 |
10.145 |
+0.256 (+2.58%)
|
2,318 |
| 17 Jul 2015 |
EUR |
9.8895 |
9.9675 |
9.7455 |
9.8895 |
9.8895 |
+0.063 (+0.64%)
|
5,468 |
| 16 Jul 2015 |
EUR |
9.8265 |
9.8395 |
9.824 |
9.8265 |
9.8265 |
+0.351 (+3.71%)
|
1,795 |
| 14 Jul 2015 |
EUR |
9.475 |
9.478 |
9.416 |
9.475 |
9.475 |
+0.475 (+5.28%)
|
2,650 |
| 13 Jul 2015 |
EUR |
9 |
9 |
9 |
9 |
9 |
+0.118 (+1.33%)
|
410 |
| 9 Jul 2015 |
EUR |
8.8815 |
8.89 |
8.825 |
8.8815 |
8.8815 |
+0.407 (+4.81%)
|
1,157 |
| 8 Jul 2015 |
EUR |
8.474 |
8.5165 |
8.474 |
8.474 |
8.474 |
-0.172 (-1.99%)
|
820 |
| 7 Jul 2015 |
EUR |
8.646 |
8.807 |
8.646 |
8.646 |
8.646 |
-0.086 (-0.98%)
|
1,074 |
| 3 Jul 2015 |
EUR |
8.732 |
8.732 |
8.732 |
8.732 |
8.732 |
+0.182 (+2.13%)
|
125 |
| 2 Jul 2015 |
EUR |
8.55 |
8.55 |
8.55 |
8.55 |
8.55 |
-0.074 (-0.86%)
|
2,000 |
| 30 Jun 2015 |
EUR |
8.624 |
8.624 |
8.567 |
8.624 |
8.624 |
+0.782 (+9.97%)
|
791 |
| 25 Jun 2015 |
EUR |
7.842 |
7.9025 |
7.842 |
7.842 |
7.842 |
+0.179 (+2.34%)
|
206 |
| 22 Jun 2015 |
EUR |
7.663 |
7.663 |
7.663 |
7.663 |
7.663 |
-0.033 (-0.43%)
|
23 |
| 19 Jun 2015 |
EUR |
7.696 |
7.696 |
7.399 |
7.696 |
7.696 |
+0.537 (+7.51%)
|
40,722 |
| 18 Jun 2015 |
EUR |
7.1585 |
7.238 |
7.1585 |
7.1585 |
7.1585 |
+0.869 (+13.81%)
|
3,028 |
