Adva Optical Networking SE
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Dec 2023 |
EUR |
20.1016 |
20.1016 |
20.1016 |
20.1016 |
20.1016 |
-2.708 (-11.87%)
|
294 |
| 8 Dec 2023 |
EUR |
22.81 |
22.81 |
20 |
22.81 |
22.81 |
0.0 (0.0%)
|
180 |
| 7 Dec 2023 |
EUR |
22.81 |
22.81 |
20 |
22.81 |
22.81 |
0.0 (0.0%)
|
77 |
| 6 Dec 2023 |
EUR |
22.81 |
22.81 |
20 |
22.81 |
22.81 |
+2.771 (+13.83%)
|
458 |
| 5 Dec 2023 |
EUR |
20.05 |
20.05 |
20.0393 |
20.0393 |
20.0393 |
+0.039 (+0.20%)
|
274 |
| 4 Dec 2023 |
EUR |
20 |
20 |
20 |
20 |
20 |
-2.81 (-12.32%)
|
10,003 |
| 1 Dec 2023 |
EUR |
22.81 |
22.81 |
20 |
22.81 |
22.81 |
0.0 (0.0%)
|
200 |
| 30 Nov 2023 |
EUR |
22.81 |
22.81 |
19.96 |
22.81 |
22.81 |
0.0 (0.0%)
|
1,795 |
| 29 Nov 2023 |
EUR |
22.81 |
22.81 |
19.94 |
22.81 |
22.81 |
+2.95 (+14.85%)
|
284 |
| 28 Nov 2023 |
EUR |
19.65 |
19.88 |
19.65 |
19.86 |
19.86 |
+0.105 (+0.53%)
|
726,412 |
| 27 Nov 2023 |
EUR |
19.78 |
19.78 |
19.72 |
19.7545 |
19.7545 |
-3.055 (-13.40%)
|
925 |
| 24 Nov 2023 |
EUR |
22.81 |
22.81 |
19.78 |
22.81 |
22.81 |
0.0 (0.0%)
|
919 |
| 23 Nov 2023 |
EUR |
22.81 |
22.81 |
19.8 |
22.81 |
22.81 |
0.0 (0.0%)
|
644 |
| 22 Nov 2023 |
EUR |
22.81 |
22.81 |
19.7822 |
22.81 |
22.81 |
+3.01 (+15.20%)
|
1,452 |
| 21 Nov 2023 |
EUR |
19.82 |
19.9 |
19.8 |
19.8 |
19.8 |
-0.08 (-0.40%)
|
55 |
| 20 Nov 2023 |
EUR |
19.86 |
19.88 |
19.8 |
19.88 |
19.88 |
-2.93 (-12.85%)
|
359 |
| 17 Nov 2023 |
EUR |
22.81 |
22.81 |
22.81 |
22.81 |
22.81 |
0.0 (0.0%)
|
77 |
| 16 Nov 2023 |
EUR |
22.81 |
22.81 |
19.86 |
22.81 |
22.81 |
0.0 (0.0%)
|
634 |
| 15 Nov 2023 |
EUR |
22.81 |
22.81 |
19.92 |
22.81 |
22.81 |
+2.85 (+14.28%)
|
264 |
| 14 Nov 2023 |
EUR |
19.94 |
19.98 |
19.94 |
19.96 |
19.96 |
+0.009 (+0.05%)
|
493 |
| 13 Nov 2023 |
EUR |
19.92 |
19.96 |
19.92 |
19.9506 |
19.9506 |
-2.859 (-12.54%)
|
6,995 |
| 10 Nov 2023 |
EUR |
22.81 |
22.81 |
19.72 |
22.81 |
22.81 |
0.0 (0.0%)
|
55,979 |
| 9 Nov 2023 |
EUR |
22.81 |
22.81 |
19.74 |
22.81 |
22.81 |
0.0 (0.0%)
|
36,682 |
| 8 Nov 2023 |
EUR |
22.81 |
22.81 |
19.84 |
22.81 |
22.81 |
+2.93 (+14.74%)
|
12,149 |
| 7 Nov 2023 |
EUR |
19.9 |
19.92 |
19.8593 |
19.88 |
19.88 |
-0.123 (-0.61%)
|
20,755 |
| 6 Nov 2023 |
EUR |
20.003 |
20.003 |
20.003 |
20.003 |
20.003 |
-2.807 (-12.31%)
|
291 |
| 3 Nov 2023 |
EUR |
22.81 |
22.81 |
19.94 |
22.81 |
22.81 |
0.0 (0.0%)
|
145 |
| 2 Nov 2023 |
EUR |
22.81 |
22.81 |
19.94 |
22.81 |
22.81 |
0.0 (0.0%)
|
2,935 |
| 1 Nov 2023 |
EUR |
22.81 |
22.81 |
19.91 |
22.81 |
22.81 |
+2.84 (+14.22%)
|
3,326 |
| 31 Oct 2023 |
EUR |
19.94 |
19.97 |
19.94 |
19.97 |
19.97 |
+0.05 (+0.25%)
|
2,746 |
