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 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 |
| 30 Oct 2023 |
EUR |
20 |
20 |
19.9183 |
19.92 |
19.92 |
-2.89 (-12.67%)
|
1,329 |
| 27 Oct 2023 |
EUR |
22.81 |
22.81 |
19.98 |
22.81 |
22.81 |
0.0 (0.0%)
|
440 |
| 26 Oct 2023 |
EUR |
22.81 |
22.81 |
19.7362 |
22.81 |
22.81 |
0.0 (0.0%)
|
2,463,551 |
| 25 Oct 2023 |
EUR |
22.81 |
22.81 |
19.9992 |
22.81 |
22.81 |
0.0 (0.0%)
|
116 |
| 24 Oct 2023 |
EUR |
22.81 |
22.81 |
22.81 |
22.81 |
22.81 |
0.0 (0.0%)
|
0 |
| 23 Oct 2023 |
EUR |
22.81 |
22.81 |
19.942 |
22.81 |
22.81 |
0.0 (0.0%)
|
73,908 |
| 20 Oct 2023 |
EUR |
22.81 |
22.81 |
19.99 |
22.81 |
22.81 |
0.0 (0.0%)
|
151,931 |
| 19 Oct 2023 |
EUR |
22.81 |
22.81 |
19.94 |
22.81 |
22.81 |
0.0 (0.0%)
|
5,285 |
| 18 Oct 2023 |
EUR |
22.81 |
22.81 |
20 |
22.81 |
22.81 |
+2.665 (+13.23%)
|
1,545 |
| 17 Oct 2023 |
EUR |
20.05 |
20.15 |
20.05 |
20.1448 |
20.1448 |
+0.045 (+0.22%)
|
963 |
| 16 Oct 2023 |
EUR |
20.15 |
20.15 |
20.1 |
20.1 |
20.1 |
-2.71 (-11.88%)
|
59 |
| 13 Oct 2023 |
EUR |
22.81 |
22.81 |
20.1 |
22.81 |
22.81 |
0.0 (0.0%)
|
142 |
| 12 Oct 2023 |
EUR |
22.81 |
22.81 |
20.05 |
22.81 |
22.81 |
0.0 (0.0%)
|
598 |
| 11 Oct 2023 |
EUR |
22.81 |
22.81 |
20 |
22.81 |
22.81 |
+2.775 (+13.85%)
|
95 |
| 10 Oct 2023 |
EUR |
20.1 |
20.1 |
19.99 |
20.0352 |
20.0352 |
+0.075 (+0.38%)
|
50,702 |
| 9 Oct 2023 |
EUR |
20.1 |
20.1 |
19.96 |
19.96 |
19.96 |
-2.85 (-12.49%)
|
280 |
| 6 Oct 2023 |
EUR |
22.81 |
22.81 |
20.02 |
22.81 |
22.81 |
0.0 (0.0%)
|
209 |
| 5 Oct 2023 |
EUR |
22.81 |
22.81 |
20.0654 |
22.81 |
22.81 |
0.0 (0.0%)
|
546 |
| 4 Oct 2023 |
EUR |
22.81 |
22.81 |
20 |
22.81 |
22.81 |
+2.71 (+13.48%)
|
979 |
| 3 Oct 2023 |
EUR |
20.1 |
20.1 |
20.1 |
20.1 |
20.1 |
+0.048 (+0.24%)
|
145 |
| 2 Oct 2023 |
EUR |
20.15 |
20.15 |
20.0152 |
20.052 |
20.052 |
-2.758 (-12.09%)
|
580 |
| 29 Sep 2023 |
EUR |
22.81 |
22.81 |
20 |
22.81 |
22.81 |
0.0 (0.0%)
|
1,330 |
| 28 Sep 2023 |
EUR |
22.81 |
22.81 |
19.995 |
22.81 |
22.81 |
0.0 (0.0%)
|
1,091 |
| 27 Sep 2023 |
EUR |
22.81 |
22.81 |
20 |
22.81 |
22.81 |
+2.76 (+13.77%)
|
1,111 |
| 26 Sep 2023 |
EUR |
20.2 |
20.2 |
20.05 |
20.05 |
20.05 |
+0.025 (+0.12%)
|
617 |
| 25 Sep 2023 |
EUR |
20 |
20.15 |
19.96 |
20.025 |
20.025 |
-2.785 (-12.21%)
|
1,020 |
| 22 Sep 2023 |
EUR |
22.81 |
22.81 |
20.05 |
22.81 |
22.81 |
0.0 (0.0%)
|
298 |
