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 |
11 Aug 2008 |
EUR |
1.99 |
1.99 |
1.99 |
1.99 |
1.99 |
0.0 (0.0%)
|
2,000 |
8 Aug 2008 |
EUR |
1.99 |
1.99 |
1.99 |
1.99 |
1.99 |
+0.07 (+3.65%)
|
175 |
7 Aug 2008 |
EUR |
1.92 |
1.92 |
1.92 |
1.92 |
1.92 |
+0.17 (+9.71%)
|
0 |
4 Aug 2008 |
EUR |
1.75 |
1.75 |
1.75 |
1.75 |
1.75 |
-1.1 (-38.60%)
|
5,000 |
18 Jun 2008 |
EUR |
2.85 |
2.85 |
2.85 |
2.85 |
2.85 |
+0.075 (+2.70%)
|
4,100 |
4 Jun 2008 |
EUR |
2.7751 |
2.7751 |
2.7751 |
2.7751 |
2.7751 |
-0.225 (-7.50%)
|
34,613 |
3 Jun 2008 |
EUR |
3 |
3 |
3 |
3 |
3 |
+0.25 (+9.09%)
|
800 |
23 May 2008 |
EUR |
2.75 |
2.75 |
2.75 |
2.75 |
2.75 |
0.0 (0.0%)
|
1,400 |
22 May 2008 |
EUR |
2.75 |
2.75 |
2.75 |
2.75 |
2.75 |
0.0 (0.0%)
|
700 |
21 May 2008 |
EUR |
2.75 |
2.75 |
2.75 |
2.75 |
2.75 |
-0.277 (-9.15%)
|
2,500 |
20 May 2008 |
EUR |
3.0271 |
3.0271 |
3.0271 |
3.0271 |
3.0271 |
+0.027 (+0.90%)
|
26,086 |
16 May 2008 |
EUR |
3 |
3 |
3 |
3 |
3 |
-0.07 (-2.28%)
|
1,000 |
15 May 2008 |
EUR |
3.07 |
3.07 |
3.07 |
3.07 |
3.07 |
+0.07 (+2.33%)
|
141 |
14 May 2008 |
EUR |
3 |
3 |
3 |
3 |
3 |
+0.358 (+13.56%)
|
5,000 |
8 May 2008 |
EUR |
2.6417 |
2.6417 |
2.6417 |
2.6417 |
2.6417 |
+0.511 (+23.98%)
|
2,398 |
6 May 2008 |
EUR |
2.1308 |
2.1308 |
2.1308 |
2.1308 |
2.1308 |
-0.453 (-17.54%)
|
0 |
2 May 2008 |
EUR |
2.5841 |
2.5841 |
2.5841 |
2.5841 |
2.5841 |
+0.061 (+2.43%)
|
1,527 |
29 Apr 2008 |
EUR |
2.5228 |
2.5228 |
2.5228 |
2.5228 |
2.5228 |
+0.534 (+26.84%)
|
3,664 |
24 Apr 2008 |
EUR |
1.9889 |
1.9889 |
1.9889 |
1.9889 |
1.9889 |
-0.024 (-1.19%)
|
108,026 |
23 Apr 2008 |
EUR |
2.0129 |
2.0129 |
2.0129 |
2.0129 |
2.0129 |
-0.028 (-1.38%)
|
100,000 |
22 Apr 2008 |
EUR |
2.041 |
2.041 |
2.041 |
2.041 |
2.041 |
+0.05 (+2.53%)
|
134,602 |
18 Apr 2008 |
EUR |
1.9907 |
1.9907 |
1.9907 |
1.9907 |
1.9907 |
-0.005 (-0.27%)
|
59,784 |
17 Apr 2008 |
EUR |
1.996 |
1.996 |
1.996 |
1.996 |
1.996 |
-0.082 (-3.94%)
|
13,835 |
16 Apr 2008 |
EUR |
2.0779 |
2.0779 |
2.0779 |
2.0779 |
2.0779 |
-0.05 (-2.36%)
|
26,086 |
9 Apr 2008 |
EUR |
2.1281 |
2.1281 |
2.1281 |
2.1281 |
2.1281 |
-0.149 (-6.53%)
|
31,282 |
7 Apr 2008 |
EUR |
2.2767 |
2.2767 |
2.2767 |
2.2767 |
2.2767 |
+0.288 (+14.46%)
|
23,684 |
2 Apr 2008 |
EUR |
1.9891 |
1.9891 |
1.9891 |
1.9891 |
1.9891 |
+0.359 (+22.03%)
|
27,624 |
28 Mar 2008 |
EUR |
1.63 |
1.63 |
1.63 |
1.63 |
1.63 |
+0.04 (+2.52%)
|
0 |
26 Mar 2008 |
EUR |
1.59 |
1.59 |
1.59 |
1.59 |
1.59 |
-0.002 (-0.11%)
|
23,676 |
25 Mar 2008 |
EUR |
1.5918 |
1.5918 |
1.5918 |
1.5918 |
1.5918 |
+0.017 (+1.09%)
|
80,429 |