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 |
| 16 Jun 2015 |
EUR |
6.29 |
6.315 |
6.042 |
6.29 |
6.29 |
-0.158 (-2.45%)
|
2,970 |
| 11 Jun 2015 |
EUR |
6.448 |
6.479 |
6.415 |
6.448 |
6.448 |
+0.14 (+2.21%)
|
838 |
| 10 Jun 2015 |
EUR |
6.3084 |
6.318 |
6.2915 |
6.3084 |
6.3084 |
-0.037 (-0.58%)
|
19,557 |
| 9 Jun 2015 |
EUR |
6.345 |
6.396 |
6.345 |
6.345 |
6.345 |
-0.195 (-2.98%)
|
0 |
| 8 Jun 2015 |
EUR |
6.54 |
6.5405 |
6.54 |
6.54 |
6.54 |
+0.236 (+3.74%)
|
0 |
| 2 Jun 2015 |
EUR |
6.304 |
6.328 |
6.304 |
6.304 |
6.304 |
+0.009 (+0.14%)
|
4,547 |
| 28 May 2015 |
EUR |
6.295 |
6.408 |
6.287 |
6.295 |
6.295 |
-0.02 (-0.32%)
|
1,458 |
| 27 May 2015 |
EUR |
6.315 |
6.322 |
6.313 |
6.315 |
6.315 |
+0.262 (+4.32%)
|
526 |
| 22 May 2015 |
EUR |
6.0535 |
6.0535 |
6.051 |
6.0535 |
6.0535 |
-0.148 (-2.39%)
|
189 |
| 19 May 2015 |
EUR |
6.202 |
6.202 |
6.202 |
6.202 |
6.202 |
+0.164 (+2.72%)
|
40,000 |
| 18 May 2015 |
EUR |
6.038 |
6.038 |
6.038 |
6.038 |
6.038 |
+0.242 (+4.18%)
|
75,000 |
| 15 May 2015 |
EUR |
5.796 |
5.796 |
5.796 |
5.796 |
5.796 |
+0.636 (+12.33%)
|
50,000 |
| 8 May 2015 |
EUR |
5.16 |
5.16 |
5.16 |
5.16 |
5.16 |
-0.117 (-2.22%)
|
4,000 |
| 28 Apr 2015 |
EUR |
5.2773 |
5.2773 |
5.2773 |
5.2773 |
5.2773 |
+0.17 (+3.32%)
|
2,383 |
| 23 Apr 2015 |
EUR |
5.1076 |
5.1076 |
5.1076 |
5.1076 |
5.1076 |
+0.353 (+7.42%)
|
2,828 |
| 9 Apr 2015 |
EUR |
4.755 |
4.755 |
4.755 |
4.755 |
4.755 |
+0.375 (+8.56%)
|
4,000 |
| 27 Mar 2015 |
EUR |
4.38 |
4.38 |
4.38 |
4.38 |
4.38 |
-0.048 (-1.08%)
|
3,265 |
| 24 Mar 2015 |
EUR |
4.4279 |
4.4279 |
4.4279 |
4.4279 |
4.4279 |
+0.647 (+17.12%)
|
6,000 |
| 10 Mar 2015 |
EUR |
3.7808 |
3.7808 |
3.7808 |
3.7808 |
3.7808 |
-0.047 (-1.22%)
|
13 |
| 9 Mar 2015 |
EUR |
3.8274 |
3.8274 |
3.8274 |
3.8274 |
3.8274 |
+0.845 (+28.33%)
|
36,589 |
| 23 Jan 2015 |
EUR |
2.9825 |
2.9825 |
2.9825 |
2.9825 |
2.9825 |
+0.106 (+3.69%)
|
3,840 |
| 16 Jan 2015 |
EUR |
2.8763 |
2.8763 |
2.8763 |
2.8763 |
2.8763 |
-0.134 (-4.46%)
|
199 |
| 17 Dec 2014 |
EUR |
3.0105 |
3.018 |
3.0105 |
3.0105 |
3.0105 |
+0.074 (+2.53%)
|
1,030 |
| 27 Nov 2014 |
EUR |
2.9361 |
2.9361 |
2.9361 |
2.9361 |
2.9361 |
+0.036 (+1.24%)
|
1,981 |
| 25 Nov 2014 |
EUR |
2.9 |
2.9051 |
2.9 |
2.9 |
2.9 |
+0.115 (+4.13%)
|
29,356 |
| 19 Nov 2014 |
EUR |
2.785 |
2.785 |
2.785 |
2.785 |
2.785 |
-0.044 (-1.56%)
|
416 |
| 17 Nov 2014 |
EUR |
2.829 |
2.8825 |
2.829 |
2.829 |
2.829 |
-0.056 (-1.92%)
|
1,560 |
| 12 Nov 2014 |
EUR |
2.8845 |
2.8845 |
2.8845 |
2.8845 |
2.8845 |
+0.004 (+0.16%)
|
100 |
| 11 Nov 2014 |
EUR |
2.88 |
2.88 |
2.88 |
2.88 |
2.88 |
+0.061 (+2.18%)
|
152 |
| 10 Nov 2014 |
EUR |
2.8185 |
2.8185 |
2.8185 |
2.8185 |
2.8185 |
-0.062 (-2.17%)
|
100 |
