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 |
| 2 Sep 2009 |
EUR |
1.8968 |
2 |
1.8968 |
1.8968 |
1.8968 |
-0.353 (-15.70%)
|
8,222 |
| 13 Aug 2009 |
EUR |
2 |
2.25 |
2 |
2.25 |
2.25 |
+0.35 (+18.42%)
|
5,500 |
| 12 Aug 2009 |
EUR |
1.9 |
2 |
1.9 |
1.9 |
1.9 |
+0.15 (+8.57%)
|
10,758 |
| 5 Aug 2009 |
EUR |
1.75 |
2 |
1.75 |
1.75 |
1.75 |
+0.47 (+36.72%)
|
1,500 |
| 8 Jul 2009 |
EUR |
1.28 |
1.28 |
1 |
1.28 |
1.28 |
+0.03 (+2.40%)
|
25,000 |
| 7 Jul 2009 |
EUR |
1.25 |
1.25 |
1 |
1.25 |
1.25 |
+0.004 (+0.32%)
|
2,500 |
| 19 Jun 2009 |
EUR |
1.246 |
1.246 |
1.246 |
1.246 |
1.246 |
-0.004 (-0.32%)
|
0 |
| 17 Jun 2009 |
EUR |
1.25 |
1.25 |
1 |
1.25 |
1.25 |
-0.25 (-16.67%)
|
2,500 |
| 18 May 2009 |
EUR |
1.5 |
2 |
1.5 |
1.5 |
1.5 |
0.0 (0.0%)
|
498 |
| 8 May 2009 |
EUR |
1.5 |
2 |
1.5 |
1.5 |
1.5 |
+0.283 (+23.28%)
|
1,500 |
| 16 Apr 2009 |
EUR |
1.215 |
1.22 |
1 |
1.2167 |
1.2167 |
-0.033 (-2.66%)
|
42,272 |
| 14 Apr 2009 |
EUR |
1.25 |
1.25 |
1 |
1.25 |
1.25 |
0.0 (0.0%)
|
2,500 |
| 9 Apr 2009 |
EUR |
1.25 |
1.25 |
1 |
1.25 |
1.25 |
+0.249 (+24.85%)
|
1,500 |
| 8 Apr 2009 |
EUR |
1.0012 |
1.0012 |
1 |
1.0012 |
1.0012 |
-0.144 (-12.58%)
|
9,900 |
| 7 Apr 2009 |
EUR |
1.1453 |
1.1453 |
1.1453 |
1.1453 |
1.1453 |
+0.145 (+14.53%)
|
0 |
| 5 Feb 2009 |
EUR |
1 |
1 |
1 |
1 |
1 |
0.0 (0.0%)
|
2,500 |
| 30 Dec 2008 |
EUR |
1 |
1 |
1 |
1 |
1 |
0.0 (0.0%)
|
1,500 |
| 23 Dec 2008 |
EUR |
1 |
1 |
1 |
1 |
1 |
-0.07 (-6.54%)
|
3,650 |
| 22 Dec 2008 |
EUR |
1.07 |
1.07 |
1.07 |
1.07 |
1.07 |
+0.07 (+7.00%)
|
0 |
| 16 Dec 2008 |
EUR |
1 |
1 |
1 |
1 |
1 |
0.0 (0.0%)
|
57,500 |
| 15 Dec 2008 |
EUR |
1 |
1 |
1 |
1 |
1 |
0.0 (0.0%)
|
1,500 |
| 10 Dec 2008 |
EUR |
1 |
1 |
1 |
1 |
1 |
0.0 (0.0%)
|
1,000 |
| 9 Dec 2008 |
EUR |
1 |
1 |
1 |
1 |
1 |
0.0 (0.0%)
|
4,800 |
| 25 Nov 2008 |
EUR |
1 |
1 |
1 |
1 |
1 |
-0.059 (-5.62%)
|
1,500 |
| 6 Nov 2008 |
EUR |
1.0595 |
1.06 |
1 |
1.0595 |
1.0595 |
-0.03 (-2.80%)
|
578 |
| 5 Nov 2008 |
EUR |
1.09 |
1.09 |
1 |
1.09 |
1.09 |
+0.09 (+9%)
|
11,100 |
| 13 Oct 2008 |
EUR |
1 |
1 |
1 |
1 |
1 |
-0.742 (-42.61%)
|
500 |
| 24 Sep 2008 |
EUR |
1.7424 |
1.7424 |
1.7424 |
1.7424 |
1.7424 |
-0.024 (-1.34%)
|
318 |
| 8 Sep 2008 |
EUR |
1.7661 |
1.7661 |
1.7661 |
1.7661 |
1.7661 |
-0.004 (-0.22%)
|
0 |
| 27 Aug 2008 |
EUR |
1.77 |
1.77 |
1.77 |
1.77 |
1.77 |
-0.22 (-11.06%)
|
42 |
