Adva Optical Networking SE Recent Share Price (LSE:0NOL)

LSE:0NOL - Adtran Networks SE Adva Optical Networking SE
Sector: Industrials, Industry: Environmental & Facilities Services

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Nov 2010	EUR	5.493	5.493	5.49	5.493	5.493	-0.007 (-0.13%)	6,206
5 Nov 2010	EUR	5.5	5.5	5.5	5.5	5.5	-0.1 (-1.79%)	274
4 Nov 2010	EUR	5.6	5.6	5.6	5.6	5.6	+0.122 (+2.23%)	7,000
29 Sep 2010	EUR	5.4779	5.48	5.4779	5.4779	5.4779	-0.022 (-0.40%)	4,895
28 Sep 2010	EUR	5.25	5.5	5.25	5.5	5.5	+0.5 (+10%)	926
27 Sep 2010	EUR	5	5	5	5	5	+0.66 (+15.21%)	567
9 Sep 2010	EUR	4.34	4.34	4.34	4.34	4.34	-0.055 (-1.25%)	7,316
8 Sep 2010	EUR	4.395	4.395	4.39	4.395	4.395	-0.063 (-1.41%)	1
7 Sep 2010	EUR	4.458	4.46	4.458	4.458	4.458	+0.208 (+4.89%)	7,315
12 Aug 2010	EUR	4.25	4.25	4	4.25	4.25	-0.75 (-15%)	5,430
9 Aug 2010	EUR	5	5	5	5	5	+1 (+25%)	500
1 Jul 2010	EUR	4	4	4	4	4	-0.666 (-14.27%)	51
24 Jun 2010	EUR	4.717	5	4.666	4.666	4.666	-0.084 (-1.77%)	96
16 Jun 2010	EUR	4.75	5	4.75	4.75	4.75	+0.75 (+18.75%)	500
14 Jun 2010	EUR	4	4	4	4	4	0.0 (0.0%)	0
11 Jun 2010	EUR	4	4	4	4	4	-0.25 (-5.88%)	500
17 May 2010	EUR	4.25	4.25	4	4.25	4.25	+0.5 (+13.33%)	116
7 May 2010	EUR	3.75	4	3.75	3.75	3.75	-0.215 (-5.42%)	2,900
6 May 2010	EUR	3.9651	4	3.9651	3.9651	3.9651	-0.102 (-2.52%)	6,949
5 May 2010	EUR	4.1269	4.1269	4.0676	4.0676	4.0676	-0.182 (-4.29%)	0
1 Apr 2010	EUR	4.25	4.25	4	4.25	4.25	+0.269 (+6.76%)	10,000
30 Mar 2010	EUR	3.9809	3.9809	3.9809	3.9809	3.9809	+0.006 (+0.15%)	0
29 Mar 2010	EUR	3.9748	3.9748	3.9748	3.9748	3.9748	-0.025 (-0.63%)	0
26 Mar 2010	EUR	4	4	4	4	4	+0.25 (+6.67%)	274
24 Mar 2010	EUR	3.75	4	3.75	3.75	3.75	0.0 (0.0%)	1,000
23 Mar 2010	EUR	3.75	4	3.75	3.75	3.75	+0.25 (+7.14%)	1,067
22 Mar 2010	EUR	3.5	4	3.5	3.5	3.5	0.0 (0.0%)	1,000
18 Mar 2010	EUR	3.5	4	3.5	3.5	3.5	0.0 (0.0%)	2,900
15 Mar 2010	EUR	3.5	4	3.5	3.5	3.5	+0.296 (+9.22%)	500
12 Mar 2010	EUR	3.2044	3.2044	3	3.2044	3.2044	-0.046 (-1.40%)	12,000