ADVA Optical Networking S... (ADV.DE)
XETRA: ADV.DE
· Real-Time Price · USD
20.20
0.00 (0.00%)
At close: Apr 17, 2025, 4:06 PM
ADV.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 20.30 | 20.30 | 20.20 | 20.20 | n/a | 0.00% | 4,352 |
| Apr 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | n/a | 0.00% | 12,410 |
| Apr 15, 2025 | 20.30 | 20.30 | 20.20 | 20.20 | n/a | 0.00% | 15,938 |
| Apr 14, 2025 | 20.30 | 20.30 | 20.20 | 20.20 | n/a | 0.00% | 13,694 |
| Apr 11, 2025 | 20.10 | 20.30 | 20.10 | 20.20 | n/a | 0.50% | 12,539 |
| Apr 10, 2025 | 20.20 | 20.20 | 20.10 | 20.10 | n/a | -0.50% | 8,691 |
| Apr 9, 2025 | 20.20 | 20.30 | 20.10 | 20.20 | n/a | 0.00% | 10,413 |
| Apr 8, 2025 | 20.10 | 20.20 | 20.00 | 20.20 | n/a | 0.00% | 15,098 |
| Apr 7, 2025 | 19.90 | 20.30 | 19.90 | 20.20 | n/a | 0.00% | 16,645 |
| Apr 4, 2025 | 20.20 | 20.25 | 20.10 | 20.20 | n/a | 0.00% | 10,147 |
| Apr 3, 2025 | 20.15 | 20.20 | 20.15 | 20.20 | n/a | 0.00% | 18,611 |
| Apr 2, 2025 | 20.20 | 20.25 | 20.20 | 20.20 | n/a | 0.00% | 20,652 |
| Apr 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | n/a | 0.25% | 6,166 |
| Mar 31, 2025 | 20.20 | 20.20 | 20.15 | 20.15 | n/a | -0.25% | 14,759 |
| Mar 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | n/a | 0.00% | 2,176 |
| Mar 27, 2025 | 20.15 | 20.20 | 20.15 | 20.20 | n/a | 0.00% | 3,937 |
| Mar 26, 2025 | 20.20 | 20.20 | 20.15 | 20.20 | n/a | 0.00% | 5,547 |
| Mar 25, 2025 | 20.20 | 20.25 | 20.15 | 20.20 | n/a | 0.00% | 5,504 |
| Mar 24, 2025 | 20.20 | 20.20 | 20.10 | 20.20 | n/a | 0.00% | 9,905 |
| Mar 21, 2025 | 20.20 | 20.20 | 20.15 | 20.20 | n/a | 0.00% | 10,288 |