Adva Optical Networking SE
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Dec 2013 |
EUR |
3.819 |
3.819 |
3.819 |
3.819 |
3.819 |
-0.007 (-0.20%)
|
531 |
| 6 Dec 2013 |
EUR |
3.8265 |
3.8265 |
3.8265 |
3.8265 |
3.8265 |
-0.033 (-0.86%)
|
233 |
| 5 Dec 2013 |
EUR |
3.8595 |
3.8595 |
3.8595 |
3.8595 |
3.8595 |
+0.038 (+1.01%)
|
124 |
| 27 Nov 2013 |
EUR |
3.821 |
3.887 |
3.821 |
3.821 |
3.821 |
-0.071 (-1.81%)
|
761 |
| 26 Nov 2013 |
EUR |
3.8916 |
3.8916 |
3.8916 |
3.8916 |
3.8916 |
+0.051 (+1.32%)
|
3,854 |
| 19 Nov 2013 |
EUR |
3.841 |
3.846 |
3.835 |
3.841 |
3.841 |
-0.078 (-1.99%)
|
2,528 |
| 18 Nov 2013 |
EUR |
3.919 |
3.919 |
3.9155 |
3.919 |
3.919 |
-0.007 (-0.18%)
|
4 |
| 11 Nov 2013 |
EUR |
3.926 |
3.96 |
3.926 |
3.926 |
3.926 |
-0.718 (-15.46%)
|
48,308 |
| 11 Oct 2013 |
EUR |
4.644 |
4.644 |
4.644 |
4.644 |
4.644 |
+0.1 (+2.20%)
|
101,390 |
| 10 Oct 2013 |
EUR |
4.544 |
4.6175 |
4.5405 |
4.544 |
4.544 |
-0.146 (-3.11%)
|
105,040 |
| 2 Oct 2013 |
EUR |
4.69 |
4.69 |
4.69 |
4.69 |
4.69 |
-0.005 (-0.11%)
|
928 |
| 25 Sep 2013 |
EUR |
4.695 |
4.695 |
4.672 |
4.695 |
4.695 |
+0.402 (+9.35%)
|
650 |
| 10 Sep 2013 |
EUR |
4.2935 |
4.2935 |
4.2935 |
4.2935 |
4.2935 |
+0.103 (+2.47%)
|
2,126 |
| 4 Sep 2013 |
EUR |
4.19 |
4.19 |
4.19 |
4.19 |
4.19 |
+0.19 (+4.75%)
|
927 |
| 19 Aug 2013 |
EUR |
4 |
4 |
4 |
4 |
4 |
+0.007 (+0.18%)
|
56 |
| 9 Aug 2013 |
EUR |
3.993 |
3.9935 |
3.991 |
3.993 |
3.993 |
+0.018 (+0.44%)
|
3,538 |
| 7 Aug 2013 |
EUR |
3.9755 |
3.9755 |
3.9555 |
3.9755 |
3.9755 |
-0.05 (-1.23%)
|
974 |
| 2 Aug 2013 |
EUR |
4.025 |
4.025 |
4.025 |
4.025 |
4.025 |
+0.018 (+0.44%)
|
653 |
| 1 Aug 2013 |
EUR |
4.0075 |
4.072 |
4.007 |
4.0075 |
4.0075 |
+0.307 (+8.30%)
|
3,180 |
| 16 Jul 2013 |
EUR |
3.7005 |
3.7005 |
3.7005 |
3.7005 |
3.7005 |
-0.226 (-5.74%)
|
2,022 |
| 14 Jun 2013 |
EUR |
3.926 |
3.926 |
3.926 |
3.926 |
3.926 |
+0.176 (+4.69%)
|
0 |
| 23 May 2013 |
EUR |
3.75 |
3.75 |
3.75 |
3.75 |
3.75 |
-0.25 (-6.25%)
|
540 |
| 22 May 2013 |
EUR |
4 |
4 |
4 |
4 |
4 |
+0.14 (+3.63%)
|
540 |
| 21 May 2013 |
EUR |
3.86 |
3.86 |
3.8335 |
3.86 |
3.86 |
0.0 (0.0%)
|
2,226 |
| 17 May 2013 |
EUR |
3.86 |
3.86 |
3.86 |
3.86 |
3.86 |
-0.044 (-1.14%)
|
5,180 |
| 10 May 2013 |
EUR |
3.9355 |
3.9355 |
3.9035 |
3.9045 |
3.9045 |
+0.114 (+2.99%)
|
4,111 |
| 25 Apr 2013 |
EUR |
3.791 |
3.791 |
3.686 |
3.791 |
3.791 |
+0.006 (+0.16%)
|
1,260 |
| 24 Apr 2013 |
EUR |
3.785 |
3.785 |
3.785 |
3.785 |
3.785 |
+0.017 (+0.44%)
|
40 |
| 23 Apr 2013 |
EUR |
3.7685 |
3.806 |
3.7455 |
3.7685 |
3.7685 |
-0.207 (-5.21%)
|
13,451 |
| 12 Apr 2013 |
EUR |
3.9755 |
4.0765 |
3.943 |
3.9755 |
3.9755 |
+0.206 (+5.48%)
|
3,785 |
