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 |
| 5 Nov 2014 |
EUR |
2.881 |
2.881 |
2.881 |
2.881 |
2.881 |
+0.102 (+3.69%)
|
834 |
| 28 Oct 2014 |
EUR |
2.7785 |
2.7935 |
2.75 |
2.7785 |
2.7785 |
+0.065 (+2.40%)
|
187 |
| 21 Oct 2014 |
EUR |
2.7135 |
2.7225 |
2.6 |
2.7135 |
2.7135 |
+0.242 (+9.81%)
|
72 |
| 20 Oct 2014 |
EUR |
2.471 |
2.52 |
2.471 |
2.471 |
2.471 |
+0.041 (+1.69%)
|
452 |
| 16 Oct 2014 |
EUR |
2.43 |
2.492 |
2.43 |
2.43 |
2.43 |
-0.055 (-2.21%)
|
219 |
| 15 Oct 2014 |
EUR |
2.485 |
2.49 |
2.485 |
2.485 |
2.485 |
-0.098 (-3.79%)
|
174 |
| 14 Oct 2014 |
EUR |
2.583 |
2.583 |
2.5395 |
2.583 |
2.583 |
+0.066 (+2.61%)
|
577 |
| 13 Oct 2014 |
EUR |
2.5174 |
2.5174 |
2.5174 |
2.5174 |
2.5174 |
-0.318 (-11.22%)
|
17,519 |
| 2 Oct 2014 |
EUR |
2.8355 |
2.923 |
2.8355 |
2.8355 |
2.8355 |
-0.123 (-4.17%)
|
237 |
| 1 Oct 2014 |
EUR |
2.959 |
2.959 |
2.924 |
2.959 |
2.959 |
+0.01 (+0.33%)
|
759 |
| 24 Sep 2014 |
EUR |
2.9494 |
2.9494 |
2.9494 |
2.9494 |
2.9494 |
+0.126 (+4.48%)
|
918 |
| 15 Sep 2014 |
EUR |
2.823 |
2.8365 |
2.822 |
2.823 |
2.823 |
-0.092 (-3.16%)
|
307 |
| 10 Sep 2014 |
EUR |
2.915 |
2.9455 |
2.9135 |
2.915 |
2.915 |
-0.055 (-1.85%)
|
644 |
| 9 Sep 2014 |
EUR |
2.97 |
2.97 |
2.97 |
2.97 |
2.97 |
+0.038 (+1.30%)
|
1,684 |
| 4 Sep 2014 |
EUR |
2.932 |
2.932 |
2.932 |
2.932 |
2.932 |
+0.034 (+1.17%)
|
416 |
| 20 Aug 2014 |
EUR |
2.898 |
2.898 |
2.898 |
2.898 |
2.898 |
+0.233 (+8.74%)
|
832 |
| 6 Aug 2014 |
EUR |
2.665 |
2.665 |
2.665 |
2.665 |
2.665 |
-0.228 (-7.88%)
|
416 |
| 30 Jul 2014 |
EUR |
2.893 |
2.921 |
2.893 |
2.893 |
2.893 |
-0.234 (-7.47%)
|
548 |
| 24 Jul 2014 |
EUR |
3.1265 |
3.1265 |
3.1215 |
3.1265 |
3.1265 |
-0.249 (-7.39%)
|
1,566 |
| 2 Jun 2014 |
EUR |
3.376 |
3.376 |
3.376 |
3.376 |
3.376 |
+0.318 (+10.38%)
|
345 |
| 23 May 2014 |
EUR |
3.0585 |
3.059 |
3.058 |
3.0585 |
3.0585 |
-0.07 (-2.25%)
|
3,200 |
| 19 May 2014 |
EUR |
3.129 |
3.129 |
3.065 |
3.129 |
3.129 |
-0.002 (-0.06%)
|
3,120 |
| 9 May 2014 |
EUR |
3.131 |
3.131 |
3.131 |
3.131 |
3.131 |
-0.044 (-1.39%)
|
6,000 |
| 8 May 2014 |
EUR |
3.175 |
3.175 |
3.175 |
3.175 |
3.175 |
-0.04 (-1.23%)
|
256 |
| 7 May 2014 |
EUR |
3.2145 |
3.2145 |
3.2145 |
3.2145 |
3.2145 |
-0.124 (-3.73%)
|
981 |
| 13 Mar 2014 |
EUR |
3.339 |
3.3415 |
3.305 |
3.339 |
3.339 |
-0.352 (-9.55%)
|
2,858 |
| 3 Feb 2014 |
EUR |
3.6915 |
3.6915 |
3.6915 |
3.6915 |
3.6915 |
-0.083 (-2.20%)
|
3 |
| 27 Dec 2013 |
EUR |
3.7745 |
3.787 |
3.762 |
3.7745 |
3.7745 |
+0.014 (+0.36%)
|
119 |
| 18 Dec 2013 |
EUR |
3.7608 |
3.7608 |
3.7608 |
3.7608 |
3.7608 |
-0.024 (-0.64%)
|
11,588 |
| 11 Dec 2013 |
EUR |
3.785 |
3.788 |
3.785 |
3.785 |
3.785 |
-0.034 (-0.89%)
|
1,077 |
