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 |
| 30 Jun 2016 |
EUR |
7.646 |
7.6776 |
7.646 |
7.646 |
7.646 |
+0.29 (+3.94%)
|
1,897 |
| 29 Jun 2016 |
EUR |
7.41 |
7.41 |
7.356 |
7.356 |
7.356 |
-0.018 (-0.25%)
|
11,305 |
| 28 Jun 2016 |
EUR |
7.43 |
7.43 |
7.3433 |
7.3745 |
7.3745 |
+0.063 (+0.86%)
|
2,288 |
| 27 Jun 2016 |
EUR |
7.759 |
7.759 |
7.3 |
7.3114 |
7.3114 |
-0.441 (-5.69%)
|
2,362 |
| 24 Jun 2016 |
EUR |
7.7525 |
7.7913 |
7.7525 |
7.7525 |
7.7525 |
-0.702 (-8.30%)
|
35 |
| 23 Jun 2016 |
EUR |
8.5775 |
8.6285 |
8.4541 |
8.4541 |
8.4541 |
+0.022 (+0.26%)
|
4,861 |
| 22 Jun 2016 |
EUR |
8.4275 |
8.504 |
8.4275 |
8.432 |
8.432 |
+0.081 (+0.97%)
|
3,250 |
| 21 Jun 2016 |
EUR |
8.3509 |
8.3509 |
8.2625 |
8.3509 |
8.3509 |
-0.109 (-1.28%)
|
609 |
| 20 Jun 2016 |
EUR |
8.4805 |
8.5235 |
8.4595 |
8.4595 |
8.4595 |
+0.221 (+2.68%)
|
190 |
| 17 Jun 2016 |
EUR |
8.221 |
8.3014 |
8.1679 |
8.239 |
8.239 |
+0.167 (+2.06%)
|
1,137 |
| 16 Jun 2016 |
EUR |
8.158 |
8.158 |
8.0544 |
8.0725 |
8.0725 |
-0.269 (-3.22%)
|
7,977 |
| 15 Jun 2016 |
EUR |
8.3505 |
8.352 |
8.3215 |
8.341 |
8.341 |
+0.186 (+2.29%)
|
4,884 |
| 14 Jun 2016 |
EUR |
8.101 |
8.1735 |
8.0205 |
8.1545 |
8.1545 |
-0.146 (-1.76%)
|
7,789 |
| 13 Jun 2016 |
EUR |
8.3915 |
8.3915 |
8.2515 |
8.301 |
8.301 |
-0.349 (-4.04%)
|
3,069 |
| 10 Jun 2016 |
EUR |
8.6735 |
8.6905 |
8.53 |
8.6501 |
8.6501 |
-0.079 (-0.90%)
|
6,877 |
| 9 Jun 2016 |
EUR |
8.8945 |
8.8945 |
8.729 |
8.729 |
8.729 |
-0.316 (-3.49%)
|
3,334 |
| 8 Jun 2016 |
EUR |
8.97 |
9.05 |
8.97 |
9.045 |
9.045 |
+0.092 (+1.03%)
|
7,377 |
| 7 Jun 2016 |
EUR |
8.953 |
9.0605 |
8.953 |
8.953 |
8.953 |
+0.175 (+2.00%)
|
3,749 |
| 6 Jun 2016 |
EUR |
8.7775 |
8.7775 |
8.7775 |
8.7775 |
8.7775 |
+0.037 (+0.43%)
|
0 |
| 3 Jun 2016 |
EUR |
8.74 |
8.74 |
8.74 |
8.74 |
8.74 |
-0.139 (-1.56%)
|
0 |
| 2 Jun 2016 |
EUR |
8.902 |
8.933 |
8.868 |
8.8789 |
8.8789 |
-0.028 (-0.32%)
|
3,206 |
| 1 Jun 2016 |
EUR |
8.907 |
8.955 |
8.849 |
8.907 |
8.907 |
-0.028 (-0.31%)
|
1,689 |
| 31 May 2016 |
EUR |
9.019 |
9.019 |
8.935 |
8.935 |
8.935 |
+0.206 (+2.37%)
|
1,783 |
| 30 May 2016 |
EUR |
8.7285 |
9.1245 |
8.7285 |
8.7285 |
8.7285 |
0.0 (0.0%)
|
2,286 |
| 27 May 2016 |
EUR |
8.7245 |
8.7781 |
8.648 |
8.7285 |
8.7285 |
-0.035 (-0.41%)
|
3,203 |
| 26 May 2016 |
EUR |
8.833 |
8.962 |
8.751 |
8.764 |
8.764 |
-0.017 (-0.19%)
|
6,538 |
| 25 May 2016 |
EUR |
8.785 |
8.814 |
8.6795 |
8.7805 |
8.7805 |
+0.058 (+0.66%)
|
3,988 |
| 24 May 2016 |
EUR |
8.6265 |
8.758 |
8.5605 |
8.723 |
8.723 |
+0.092 (+1.06%)
|
6,392 |
| 23 May 2016 |
EUR |
8.5965 |
8.7175 |
8.5965 |
8.6314 |
8.6314 |
+0.098 (+1.15%)
|
956 |
| 20 May 2016 |
EUR |
8.517 |
8.641 |
8.517 |
8.533 |
8.533 |
+0.089 (+1.05%)
|
6,455 |
