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 |
15 Jul 2011 |
EUR |
4.2806 |
4.281 |
4.2806 |
4.2806 |
4.2806 |
-0.13 (-2.94%)
|
1,800 |
14 Jul 2011 |
EUR |
4.4101 |
4.4101 |
4.41 |
4.4101 |
4.4101 |
-0.09 (-2.00%)
|
2,300 |
12 Jul 2011 |
EUR |
4.5 |
4.5 |
4.5 |
4.5 |
4.5 |
+0.658 (+17.13%)
|
500 |
28 Jun 2011 |
EUR |
3.8418 |
3.842 |
3.8418 |
3.8418 |
3.8418 |
-0.118 (-2.98%)
|
2,200 |
27 Jun 2011 |
EUR |
3.96 |
3.963 |
3.96 |
3.96 |
3.96 |
-0.456 (-10.32%)
|
3,400 |
15 Jun 2011 |
EUR |
4.4159 |
4.4159 |
4.4159 |
4.4159 |
4.4159 |
+0.066 (+1.53%)
|
2,900 |
7 Jun 2011 |
EUR |
4.3495 |
4.35 |
4.3495 |
4.3495 |
4.3495 |
-0.15 (-3.33%)
|
146,532 |
6 Jun 2011 |
EUR |
4.4991 |
4.4991 |
4.499 |
4.4991 |
4.4991 |
-0.339 (-7.01%)
|
32,483 |
1 Jun 2011 |
EUR |
4.8381 |
4.8381 |
4.8381 |
4.8381 |
4.8381 |
-0.435 (-8.25%)
|
0 |
3 May 2011 |
EUR |
5.2732 |
5.2732 |
5.2732 |
5.2732 |
5.2732 |
+0.055 (+1.05%)
|
73,665 |
26 Apr 2011 |
EUR |
5.2182 |
5.22 |
5.2182 |
5.2182 |
5.2182 |
-0.878 (-14.41%)
|
84,165 |
1 Apr 2011 |
EUR |
6.0965 |
6.0965 |
6.0965 |
6.0965 |
6.0965 |
+0.097 (+1.61%)
|
2,360 |
17 Mar 2011 |
EUR |
6 |
6 |
6 |
6 |
6 |
+0.642 (+11.98%)
|
188 |
15 Mar 2011 |
EUR |
5.358 |
5.36 |
5.358 |
5.358 |
5.358 |
-0.392 (-6.82%)
|
445 |
14 Mar 2011 |
EUR |
5.75 |
5.75 |
5.75 |
5.75 |
5.75 |
-0.898 (-13.51%)
|
800 |
1 Mar 2011 |
EUR |
6.648 |
6.648 |
6.648 |
6.648 |
6.648 |
-0.093 (-1.38%)
|
0 |
28 Feb 2011 |
EUR |
6.7409 |
6.7409 |
6.7409 |
6.7409 |
6.7409 |
+0.248 (+3.82%)
|
50 |
25 Feb 2011 |
EUR |
6.493 |
6.493 |
6.493 |
6.493 |
6.493 |
+0.262 (+4.20%)
|
8,875 |
24 Feb 2011 |
EUR |
6.2313 |
6.2313 |
6.2313 |
6.2313 |
6.2313 |
-1.019 (-14.05%)
|
661 |
21 Feb 2011 |
EUR |
7.25 |
7.25 |
7.25 |
7.25 |
7.25 |
-0.25 (-3.33%)
|
0 |
18 Feb 2011 |
EUR |
7.5 |
7.5 |
7.5 |
7.5 |
7.5 |
-0.156 (-2.03%)
|
800 |
15 Feb 2011 |
EUR |
7.6556 |
7.6556 |
7.6556 |
7.6556 |
7.6556 |
+0.356 (+4.88%)
|
0 |
10 Feb 2011 |
EUR |
7.317 |
7.32 |
7.2995 |
7.2995 |
7.2995 |
-0.063 (-0.86%)
|
543 |
9 Feb 2011 |
EUR |
7.3629 |
7.3629 |
7.36 |
7.3629 |
7.3629 |
+0.123 (+1.70%)
|
8,345 |
7 Feb 2011 |
EUR |
7.25 |
7.25 |
7.24 |
7.24 |
7.24 |
+0.49 (+7.26%)
|
241,654 |
4 Feb 2011 |
EUR |
6.5931 |
6.75 |
6.59 |
6.75 |
6.75 |
+0.26 (+4.00%)
|
4,433 |
20 Jan 2011 |
EUR |
6.4902 |
6.4902 |
6.49 |
6.4902 |
6.4902 |
-0.275 (-4.07%)
|
54,721 |
19 Jan 2011 |
EUR |
6.7654 |
6.77 |
6.7654 |
6.7654 |
6.7654 |
+0.033 (+0.49%)
|
31,108 |
14 Jan 2011 |
EUR |
6.7324 |
6.7324 |
6.73 |
6.7324 |
6.7324 |
-0.11 (-1.60%)
|
39,404 |
13 Jan 2011 |
EUR |
6.8419 |
6.8419 |
6.84 |
6.8419 |
6.8419 |
+0.648 (+10.46%)
|
115,220 |