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 |
25 Feb 2008 |
EUR |
2.16 |
2.16 |
2.16 |
2.16 |
2.16 |
-0.094 (-4.17%)
|
19,700 |
14 Feb 2008 |
EUR |
2.2541 |
2.2541 |
2.2541 |
2.2541 |
2.2541 |
+0.004 (+0.17%)
|
0 |
13 Feb 2008 |
EUR |
2.2503 |
2.2503 |
2.2503 |
2.2503 |
2.2503 |
-0.18 (-7.40%)
|
79,476 |
7 Feb 2008 |
EUR |
2.43 |
2.43 |
2.43 |
2.43 |
2.43 |
-0.147 (-5.72%)
|
0 |
6 Feb 2008 |
EUR |
2.5773 |
2.5773 |
2.5773 |
2.5773 |
2.5773 |
+0.232 (+9.87%)
|
0 |
4 Feb 2008 |
EUR |
2.3457 |
2.3457 |
2.3457 |
2.3457 |
2.3457 |
-0.004 (-0.17%)
|
0 |
1 Feb 2008 |
EUR |
2.3497 |
2.3497 |
2.3497 |
2.3497 |
2.3497 |
-0.007 (-0.30%)
|
81,000 |
31 Jan 2008 |
EUR |
2.3568 |
2.3568 |
2.3568 |
2.3568 |
2.3568 |
+0.007 (+0.29%)
|
0 |
30 Jan 2008 |
EUR |
2.3499 |
2.3499 |
2.3499 |
2.3499 |
2.3499 |
+0.003 (+0.14%)
|
0 |
29 Jan 2008 |
EUR |
2.3467 |
2.3467 |
2.3467 |
2.3467 |
2.3467 |
-0.013 (-0.57%)
|
80,000 |
28 Jan 2008 |
EUR |
2.3602 |
2.3602 |
2.3602 |
2.3602 |
2.3602 |
+0.1 (+4.43%)
|
40,000 |
23 Jan 2008 |
EUR |
2.26 |
2.26 |
2.26 |
2.26 |
2.26 |
+0.19 (+9.18%)
|
17,970 |
21 Jan 2008 |
EUR |
2.07 |
2.07 |
2.07 |
2.07 |
2.07 |
-0.329 (-13.73%)
|
12,500 |
18 Jan 2008 |
EUR |
2.3994 |
2.3994 |
2.3994 |
2.3994 |
2.3994 |
-0.134 (-5.29%)
|
100,000 |
17 Jan 2008 |
EUR |
2.5333 |
2.5333 |
2.5333 |
2.5333 |
2.5333 |
+0.166 (+7.03%)
|
100,000 |
16 Jan 2008 |
EUR |
2.3669 |
2.3669 |
2.3669 |
2.3669 |
2.3669 |
-0.383 (-13.93%)
|
35,980 |
11 Jan 2008 |
EUR |
2.75 |
2.75 |
2.75 |
2.75 |
2.75 |
-0.155 (-5.33%)
|
500 |
8 Jan 2008 |
EUR |
2.9049 |
2.9049 |
2.9049 |
2.9049 |
2.9049 |
-0.165 (-5.38%)
|
17,963 |
4 Jan 2008 |
EUR |
3.07 |
3.07 |
3.07 |
3.07 |
3.07 |
+0.24 (+8.48%)
|
9,918 |
3 Jan 2008 |
EUR |
2.83 |
2.83 |
2.83 |
2.83 |
2.83 |
-0.46 (-13.98%)
|
7,884 |
28 Dec 2007 |
EUR |
3.29 |
3.29 |
3.29 |
3.29 |
3.29 |
-0.15 (-4.36%)
|
500 |
27 Dec 2007 |
EUR |
3.44 |
3.44 |
3.44 |
3.44 |
3.44 |
-1.07 (-23.73%)
|
4,085 |
21 Dec 2007 |
EUR |
4.51 |
4.51 |
4.51 |
4.51 |
4.51 |
+0.11 (+2.50%)
|
0 |
13 Dec 2007 |
EUR |
4.4 |
4.4 |
4.4 |
4.4 |
4.4 |
-0.197 (-4.29%)
|
100 |
12 Dec 2007 |
EUR |
4.597 |
4.597 |
4.597 |
4.597 |
4.597 |
+0.39 (+9.28%)
|
0 |
7 Dec 2007 |
EUR |
4.2067 |
4.2067 |
4.2067 |
4.2067 |
4.2067 |
+0.055 (+1.33%)
|
0 |
5 Dec 2007 |
EUR |
4.1514 |
4.1514 |
4.1514 |
4.1514 |
4.1514 |
+0.082 (+2.01%)
|
32,848 |
4 Dec 2007 |
EUR |
4.0695 |
4.0695 |
4.0695 |
4.0695 |
4.0695 |
-0.278 (-6.40%)
|
6,950 |
3 Dec 2007 |
EUR |
4.3477 |
4.3477 |
4.3477 |
4.3477 |
4.3477 |
-0.099 (-2.22%)
|
0 |
30 Nov 2007 |
EUR |
4.4466 |
4.4466 |
4.4466 |
4.4466 |
4.4466 |
+0.047 (+1.06%)
|
0 |