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 |
| 5 Apr 2013 |
EUR |
3.769 |
3.8045 |
3.7165 |
3.769 |
3.769 |
+0.057 (+1.54%)
|
13,611 |
| 4 Apr 2013 |
EUR |
3.712 |
3.9365 |
3.712 |
3.712 |
3.712 |
+0.121 (+3.37%)
|
17,954 |
| 2 Apr 2013 |
EUR |
3.591 |
3.628 |
3.591 |
3.591 |
3.591 |
-0.159 (-4.24%)
|
3,954 |
| 26 Mar 2013 |
EUR |
3.75 |
3.75 |
3.75 |
3.75 |
3.75 |
-0.595 (-13.70%)
|
360 |
| 1 Mar 2013 |
EUR |
4.3451 |
4.386 |
4.3451 |
4.3451 |
4.3451 |
+0.435 (+11.11%)
|
14,288 |
| 28 Feb 2013 |
EUR |
3.9105 |
3.9105 |
3.9105 |
3.9105 |
3.9105 |
-0.445 (-10.21%)
|
113 |
| 10 Jan 2013 |
EUR |
4.355 |
4.355 |
4.355 |
4.355 |
4.355 |
-0.064 (-1.45%)
|
1,583 |
| 8 Jan 2013 |
EUR |
4.419 |
4.419 |
4.419 |
4.419 |
4.419 |
+0.419 (+10.48%)
|
1,583 |
| 13 Dec 2012 |
EUR |
4 |
4 |
4 |
4 |
4 |
-0.264 (-6.19%)
|
1,564 |
| 30 Nov 2012 |
EUR |
4.2638 |
4.2638 |
4.2638 |
4.2638 |
4.2638 |
-0.054 (-1.26%)
|
1,887 |
| 27 Nov 2012 |
EUR |
4.318 |
4.318 |
4.318 |
4.318 |
4.318 |
-0.182 (-4.04%)
|
180 |
| 25 Oct 2012 |
EUR |
4.5 |
4.5 |
4.5 |
4.5 |
4.5 |
0.0 (0.0%)
|
410 |
| 24 Oct 2012 |
EUR |
4.5 |
4.5 |
4.5 |
4.5 |
4.5 |
0.0 (0.0%)
|
704 |
| 23 Oct 2012 |
EUR |
4.5 |
4.5 |
4.5 |
4.5 |
4.5 |
-0.673 (-13.01%)
|
270 |
| 25 Sep 2012 |
EUR |
5.1728 |
5.1728 |
5.1728 |
5.1728 |
5.1728 |
+0.208 (+4.19%)
|
450 |
| 30 Aug 2012 |
EUR |
4.9649 |
4.965 |
4.9649 |
4.9649 |
4.9649 |
-0.176 (-3.43%)
|
79 |
| 21 Aug 2012 |
EUR |
5.141 |
5.141 |
5.141 |
5.141 |
5.141 |
+0.441 (+9.38%)
|
4,874 |
| 26 Jul 2012 |
EUR |
4.7 |
4.7 |
4.7 |
4.7 |
4.7 |
-0.268 (-5.39%)
|
94 |
| 18 Jul 2012 |
EUR |
4.968 |
4.969 |
4.968 |
4.968 |
4.968 |
+0.368 (+8%)
|
48 |
| 11 Jul 2012 |
EUR |
4.6 |
4.656 |
4.6 |
4.6 |
4.6 |
+0.1 (+2.22%)
|
514 |
| 6 Jul 2012 |
EUR |
4.5 |
4.5 |
4.5 |
4.5 |
4.5 |
-0.2 (-4.26%)
|
846 |
| 3 Jul 2012 |
EUR |
4.7 |
4.7 |
4.7 |
4.7 |
4.7 |
+0.416 (+9.71%)
|
272 |
| 2 Jul 2012 |
EUR |
4.284 |
4.284 |
4.25 |
4.284 |
4.284 |
+0.064 (+1.51%)
|
49,086 |
| 26 Jun 2012 |
EUR |
4.2204 |
4.2204 |
4.22 |
4.2204 |
4.2204 |
-0.025 (-0.59%)
|
8,550 |
| 18 Jun 2012 |
EUR |
4.2455 |
4.246 |
4.2455 |
4.2455 |
4.2455 |
-0.305 (-6.70%)
|
100 |
| 8 Jun 2012 |
EUR |
4.5505 |
4.551 |
4.5505 |
4.5505 |
4.5505 |
-0.044 (-0.97%)
|
21,314 |
| 7 Jun 2012 |
EUR |
4.595 |
4.599 |
4.595 |
4.595 |
4.595 |
+0.306 (+7.15%)
|
171 |
| 4 Jun 2012 |
EUR |
4.2885 |
4.29 |
4.2885 |
4.2885 |
4.2885 |
-0.59 (-12.08%)
|
275 |
| 25 May 2012 |
EUR |
4.878 |
4.898 |
4.868 |
4.878 |
4.878 |
-0.273 (-5.30%)
|
9,953 |
| 18 Apr 2012 |
EUR |
5.1509 |
5.151 |
5.1509 |
5.1509 |
5.1509 |
+0.031 (+0.60%)
|
127 |
