ADVA Optical Networking S... (ADV.DE)
20.15
0.00 (0.00%)
At close: Mar 12, 2025, 3:12 PM
ADV.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 20.15 | 20.20 | 20.10 | 20.15 | -0.05 | -0.25% | 58,559 |
| Mar 10, 2025 | 20.30 | 20.30 | 20.15 | 20.20 | 0.00 | 0.00% | 2,687 |
| Mar 7, 2025 | 20.15 | 20.20 | 20.15 | 20.20 | 0.00 | 0.00% | 3,998 |
| Mar 6, 2025 | 20.20 | 20.20 | 20.15 | 20.20 | 0.00 | 0.00% | 12,295 |
| Mar 5, 2025 | 20.20 | 20.20 | 20.15 | 20.20 | 0.05 | 0.25% | 19,778 |
| Mar 4, 2025 | 20.20 | 20.20 | 20.05 | 20.15 | 0.00 | 0.00% | 12,323 |
| Mar 3, 2025 | 20.15 | 20.20 | 20.15 | 20.15 | 0.05 | 0.25% | 3,635 |
| Feb 28, 2025 | 20.15 | 20.15 | 20.10 | 20.10 | -0.05 | -0.25% | 42,209 |
| Feb 27, 2025 | 20.20 | 20.20 | 20.10 | 20.15 | -0.05 | -0.25% | 6,217 |
| Feb 26, 2025 | 20.10 | 20.30 | 20.00 | 20.20 | 0.10 | 0.50% | 16,697 |
| Feb 25, 2025 | 20.10 | 20.10 | 20.05 | 20.10 | 0.00 | 0.00% | 11,313 |
| Feb 24, 2025 | 20.20 | 20.20 | 20.05 | 20.10 | -0.10 | -0.50% | 30,118 |
| Feb 21, 2025 | 20.15 | 20.20 | 20.10 | 20.20 | 0.00 | 0.00% | 32,749 |
| Feb 20, 2025 | 20.20 | 20.20 | 20.15 | 20.20 | 0.00 | 0.00% | 3,621 |
| Feb 19, 2025 | 20.15 | 20.30 | 20.10 | 20.20 | 0.00 | 0.00% | 43,839 |
| Feb 18, 2025 | 20.15 | 20.20 | 20.10 | 20.20 | 0.10 | 0.50% | 8,128 |
| Feb 17, 2025 | 20.10 | 20.30 | 20.10 | 20.10 | 0.05 | 0.25% | 27,073 |
| Feb 14, 2025 | 20.15 | 20.15 | 20.00 | 20.05 | -0.10 | -0.50% | 5,234 |
| Feb 13, 2025 | 20.10 | 20.15 | 20.05 | 20.15 | 0.00 | 0.00% | 5,700 |
| Feb 12, 2025 | 20.10 | 20.15 | 20.05 | 20.15 | 0.05 | 0.25% | 15,380 |
| Feb 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 0.00 | 0.00% | 2,123 |
| Feb 10, 2025 | 20.10 | 20.15 | 20.05 | 20.10 | 0.00 | 0.00% | 9,845 |
| Feb 7, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 0.00 | 0.00% | 2,712 |
| Feb 6, 2025 | 20.10 | 20.10 | 20.05 | 20.10 | 0.00 | 0.00% | 4,121 |
| Feb 5, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 0.00 | 0.00% | 3,243 |
| Feb 4, 2025 | 20.10 | 20.10 | 20.05 | 20.10 | 0.00 | 0.00% | 8,246 |
| Feb 3, 2025 | 20.10 | 20.10 | 20.00 | 20.10 | 0.05 | 0.25% | 9,066 |
| Jan 31, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 0.00 | 0.00% | 10,198 |
| Jan 30, 2025 | 20.00 | 20.05 | 20.00 | 20.05 | 0.00 | 0.00% | 2,420 |
| Jan 29, 2025 | 20.05 | 20.05 | 20.00 | 20.05 | 0.00 | 0.00% | 3,358 |
| Jan 28, 2025 | 20.00 | 20.05 | 20.00 | 20.05 | 0.00 | 0.00% | 13,257 |
| Jan 27, 2025 | 20.00 | 20.05 | 19.98 | 20.05 | 0.00 | 0.00% | 14,801 |
| Jan 24, 2025 | 20.05 | 20.05 | 20.00 | 20.05 | 0.00 | 0.00% | 13,802 |
| Jan 23, 2025 | 20.05 | 20.10 | 20.00 | 20.05 | 0.00 | 0.00% | 9,792 |
| Jan 22, 2025 | 20.05 | 20.10 | 20.00 | 20.05 | 0.00 | 0.00% | 16,764 |
| Jan 21, 2025 | 20.05 | 20.10 | 20.00 | 20.05 | 0.05 | 0.25% | 4,166 |
| Jan 20, 2025 | 20.05 | 20.05 | 20.00 | 20.00 | -0.05 | -0.25% | 2,233 |
| Jan 17, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 0.00 | 0.00% | 1,191 |
| Jan 16, 2025 | 20.05 | 20.10 | 20.00 | 20.05 | 0.00 | 0.00% | 5,491 |
| Jan 15, 2025 | 20.15 | 20.15 | 19.94 | 20.05 | 0.05 | 0.25% | 5,654 |
| Jan 14, 2025 | 20.05 | 20.05 | 20.00 | 20.00 | -0.05 | -0.25% | 10,453 |
| Jan 13, 2025 | 20.00 | 20.05 | 20.00 | 20.05 | 0.00 | 0.00% | 1,625 |
| Jan 10, 2025 | 20.00 | 20.05 | 20.00 | 20.05 | 0.00 | 0.00% | 1,415 |
| Jan 9, 2025 | 20.00 | 20.05 | 20.00 | 20.05 | 0.05 | 0.25% | 3,168 |
| Jan 8, 2025 | 20.05 | 20.05 | 20.00 | 20.00 | -0.05 | -0.25% | 2,847 |
| Jan 7, 2025 | 20.00 | 20.10 | 20.00 | 20.05 | 0.05 | 0.25% | 7,841 |
| Jan 6, 2025 | 19.98 | 20.00 | 19.98 | 20.00 | 0.00 | 0.00% | 4,221 |
| Jan 3, 2025 | 19.94 | 20.00 | 19.94 | 20.00 | 0.00 | 0.00% | 2,668 |
| Jan 2, 2025 | 19.98 | 20.05 | 19.96 | 20.00 | 0.04 | 0.20% | 24,645 |
| Dec 30, 2024 | 19.90 | 19.96 | 19.90 | 19.96 | 0.02 | 0.10% | 5,223 |