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 Mar 2012 |
EUR |
5.002 |
5.002 |
5.002 |
5.002 |
5.002 |
+0.222 (+4.64%)
|
776 |
15 Mar 2012 |
EUR |
4.7803 |
4.7803 |
4.78 |
4.7803 |
4.7803 |
+1.28 (+36.58%)
|
4,800 |
30 Dec 2011 |
EUR |
3.5 |
3.5 |
3.5 |
3.5 |
3.5 |
-0.69 (-16.48%)
|
1,000 |
18 Nov 2011 |
EUR |
4.1904 |
4.1904 |
4.19 |
4.1904 |
4.1904 |
-0.219 (-4.97%)
|
6,000 |
16 Nov 2011 |
EUR |
4.4095 |
4.4095 |
4.4095 |
4.4095 |
4.4095 |
+0.011 (+0.24%)
|
0 |
9 Nov 2011 |
EUR |
4.3989 |
4.399 |
4.3989 |
4.3989 |
4.3989 |
-0.124 (-2.74%)
|
70,968 |
8 Nov 2011 |
EUR |
4.5227 |
4.523 |
4.5227 |
4.5227 |
4.5227 |
+0.528 (+13.21%)
|
3,600 |
2 Nov 2011 |
EUR |
3.9951 |
3.9951 |
3.995 |
3.9951 |
3.9951 |
-0.386 (-8.82%)
|
3,700 |
28 Oct 2011 |
EUR |
4.3815 |
4.3815 |
4.3815 |
4.3815 |
4.3815 |
+0.172 (+4.08%)
|
0 |
26 Oct 2011 |
EUR |
4.2098 |
4.21 |
4.2098 |
4.2098 |
4.2098 |
+0.456 (+12.13%)
|
4,400 |
18 Oct 2011 |
EUR |
3.7543 |
3.7543 |
3.754 |
3.7543 |
3.7543 |
+0.517 (+15.98%)
|
4,300 |
5 Oct 2011 |
EUR |
3.237 |
3.237 |
3.237 |
3.237 |
3.237 |
-0.04 (-1.21%)
|
5,800 |
3 Oct 2011 |
EUR |
3.2767 |
3.277 |
3.2767 |
3.2767 |
3.2767 |
-0.031 (-0.94%)
|
4,700 |
28 Sep 2011 |
EUR |
3.3078 |
3.3078 |
3.3078 |
3.3078 |
3.3078 |
+0.052 (+1.60%)
|
0 |
22 Sep 2011 |
EUR |
3.2556 |
3.2556 |
3.2556 |
3.2556 |
3.2556 |
+0.038 (+1.18%)
|
0 |
13 Sep 2011 |
EUR |
3.2175 |
3.224 |
3.051 |
3.2175 |
3.2175 |
-0.038 (-1.16%)
|
1,696 |
7 Sep 2011 |
EUR |
3.2551 |
3.2551 |
3.2551 |
3.2551 |
3.2551 |
-0.1 (-2.99%)
|
0 |
6 Sep 2011 |
EUR |
3.3554 |
3.3554 |
3.3554 |
3.3554 |
3.3554 |
+0.083 (+2.53%)
|
0 |
22 Aug 2011 |
EUR |
3.2727 |
3.273 |
3.2727 |
3.2727 |
3.2727 |
+0.09 (+2.83%)
|
3,600 |
19 Aug 2011 |
EUR |
3.1825 |
3.1825 |
3.182 |
3.1825 |
3.1825 |
+0.164 (+5.43%)
|
8,800 |
11 Aug 2011 |
EUR |
3.0186 |
3.0186 |
3.0186 |
3.0186 |
3.0186 |
-0.323 (-9.67%)
|
0 |
8 Aug 2011 |
EUR |
3.3419 |
3.342 |
3.3419 |
3.3419 |
3.3419 |
-0.637 (-16.02%)
|
5,600 |
5 Aug 2011 |
EUR |
3.9793 |
3.9793 |
3.9793 |
3.9793 |
3.9793 |
+0.001 (+0.02%)
|
0 |
4 Aug 2011 |
EUR |
3.9787 |
3.979 |
3.9787 |
3.9787 |
3.9787 |
-0.315 (-7.34%)
|
2,800 |
1 Aug 2011 |
EUR |
4.2939 |
4.294 |
4.2939 |
4.2939 |
4.2939 |
+0.159 (+3.85%)
|
256 |
26 Jul 2011 |
EUR |
4.1348 |
4.135 |
4.1348 |
4.1348 |
4.1348 |
+0.025 (+0.62%)
|
6,000 |
25 Jul 2011 |
EUR |
4.1093 |
4.1093 |
4.109 |
4.1093 |
4.1093 |
-0.23 (-5.30%)
|
2,900 |
22 Jul 2011 |
EUR |
4.3392 |
4.3392 |
4.339 |
4.3392 |
4.3392 |
+0.18 (+4.33%)
|
1,800 |
19 Jul 2011 |
EUR |
4.1591 |
4.1591 |
4.159 |
4.1591 |
4.1591 |
-0.121 (-2.84%)
|
3,100 |
15 Jul 2011 |
EUR |
4.2806 |
4.281 |
4.2806 |
4.2806 |
4.2806 |
-0.13 (-2.94%)
|
1,800 |