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 |
10 Mar 2010 |
EUR |
3.25 |
3.25 |
3 |
3.25 |
3.25 |
-0.055 (-1.66%)
|
1,000 |
8 Mar 2010 |
EUR |
3.3049 |
3.3049 |
3.3049 |
3.3049 |
3.3049 |
-0.066 (-1.97%)
|
0 |
5 Mar 2010 |
EUR |
3.3712 |
3.3712 |
3 |
3.3712 |
3.3712 |
+0.121 (+3.73%)
|
1,000 |
4 Mar 2010 |
EUR |
3.25 |
3.25 |
3 |
3.25 |
3.25 |
+0.398 (+13.94%)
|
13,373 |
2 Mar 2010 |
EUR |
2.8524 |
2.8524 |
2.8524 |
2.8524 |
2.8524 |
+0.102 (+3.72%)
|
0 |
26 Feb 2010 |
EUR |
2.75 |
3 |
2.75 |
2.75 |
2.75 |
+0.327 (+13.50%)
|
2,000 |
12 Feb 2010 |
EUR |
2.423 |
2.423 |
2.423 |
2.423 |
2.423 |
-0.351 (-12.66%)
|
0 |
11 Jan 2010 |
EUR |
2.7741 |
3 |
2.77 |
2.7741 |
2.7741 |
+0.024 (+0.88%)
|
20,000 |
8 Jan 2010 |
EUR |
2.75 |
3 |
2.75 |
2.75 |
2.75 |
0.0 (0.0%)
|
28 |
7 Jan 2010 |
EUR |
2.75 |
3 |
2.75 |
2.75 |
2.75 |
+0.167 (+6.46%)
|
1,900 |
22 Dec 2009 |
EUR |
2.5831 |
2.5831 |
2.5831 |
2.5831 |
2.5831 |
+0.106 (+4.29%)
|
0 |
15 Dec 2009 |
EUR |
2.4768 |
2.4768 |
2.4768 |
2.4768 |
2.4768 |
-0.056 (-2.19%)
|
0 |
11 Dec 2009 |
EUR |
2.5323 |
2.5323 |
2.5323 |
2.5323 |
2.5323 |
-0.035 (-1.37%)
|
0 |
10 Dec 2009 |
EUR |
2.5676 |
2.5676 |
2.5676 |
2.5676 |
2.5676 |
+0.023 (+0.90%)
|
0 |
9 Dec 2009 |
EUR |
2.5446 |
2.5446 |
2.5446 |
2.5446 |
2.5446 |
-0.205 (-7.47%)
|
0 |
4 Dec 2009 |
EUR |
2.75 |
3 |
2.75 |
2.75 |
2.75 |
0.0 (0.0%)
|
1,000 |
2 Dec 2009 |
EUR |
2.75 |
3 |
2.75 |
2.75 |
2.75 |
-0.116 (-4.06%)
|
900 |
19 Nov 2009 |
EUR |
2.8663 |
2.8663 |
2.8663 |
2.8663 |
2.8663 |
+0.116 (+4.23%)
|
0 |
18 Nov 2009 |
EUR |
2.75 |
3 |
2.75 |
2.75 |
2.75 |
+0.25 (+10%)
|
2,000 |
16 Nov 2009 |
EUR |
2.5 |
2.5 |
2.5 |
2.5 |
2.5 |
-0.01 (-0.40%)
|
0 |
13 Nov 2009 |
EUR |
2.51 |
3 |
2.51 |
2.51 |
2.51 |
+0.141 (+5.94%)
|
1,000 |
12 Nov 2009 |
EUR |
2.3693 |
2.3693 |
2.3693 |
2.3693 |
2.3693 |
-0.381 (-13.84%)
|
0 |
29 Oct 2009 |
EUR |
2.75 |
3 |
2.75 |
2.75 |
2.75 |
-0.25 (-8.33%)
|
5,250 |
23 Oct 2009 |
EUR |
3 |
3 |
3 |
3 |
3 |
+0.25 (+9.09%)
|
1,500 |
15 Oct 2009 |
EUR |
2.75 |
3 |
2.75 |
2.75 |
2.75 |
+0.25 (+10%)
|
1,500 |
12 Oct 2009 |
EUR |
2.5 |
3 |
2.5 |
2.5 |
2.5 |
+0.296 (+13.43%)
|
8,333 |
6 Oct 2009 |
EUR |
2.204 |
2.204 |
2.204 |
2.204 |
2.204 |
-0.046 (-2.04%)
|
0 |
22 Sep 2009 |
EUR |
2.25 |
2.25 |
2 |
2.25 |
2.25 |
-0.25 (-10%)
|
10,000 |
11 Sep 2009 |
EUR |
2.5 |
3 |
2.5 |
2.5 |
2.5 |
+0.5 (+25%)
|
1,500 |
8 Sep 2009 |
EUR |
2 |
2 |
2 |
2 |
2 |
+0.103 (+5.44%)
|
8,333 |