Advantest Corporation (FRA:VAN)
Germany · Delayed Price · Currency is EUR 119.00
-4.58 (-3.71%)
Last updated: Apr 2, 2026, 5:57 PM CET
FRA:VAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 112.96 | 119.00 | 112.96 | 119.00 | 119.00 | -3.71% | 89 |
| Apr 1, 2026 | 120.66 | 124.52 | 120.66 | 123.58 | 123.58 | 7.46% | 115 |
| Mar 31, 2026 | 110.86 | 115.00 | 110.86 | 115.00 | 115.00 | 0.17% | 142 |
| Mar 30, 2026 | 113.50 | 114.80 | 112.28 | 114.80 | 114.80 | -2.73% | 35 |
| Mar 27, 2026 | 118.02 | 118.02 | 118.02 | 118.02 | 117.86 | -2.74% | - |
| Mar 26, 2026 | 122.80 | 122.80 | 121.34 | 121.34 | 121.18 | -3.10% | 79 |
| Mar 25, 2026 | 125.18 | 125.22 | 125.18 | 125.22 | 125.05 | 3.49% | 24 |
| Mar 24, 2026 | 120.44 | 121.00 | 120.44 | 121.00 | 120.84 | -7.72% | 15 |
| Mar 23, 2026 | 125.44 | 131.12 | 125.44 | 131.12 | 130.95 | 1.69% | 174 |
| Mar 20, 2026 | 128.94 | 128.94 | 128.94 | 128.94 | 128.77 | 0.08% | - |
| Mar 19, 2026 | 129.56 | 133.28 | 128.84 | 128.84 | 128.67 | -3.37% | 174 |
| Mar 18, 2026 | 135.28 | 135.28 | 133.34 | 133.34 | 133.16 | 1.48% | 40 |
| Mar 17, 2026 | 126.70 | 131.40 | 126.70 | 131.40 | 131.22 | -2.55% | 15 |
| Mar 16, 2026 | 130.66 | 134.90 | 130.66 | 134.84 | 134.66 | 5.76% | 263 |
| Mar 13, 2026 | 127.28 | 127.50 | 127.28 | 127.50 | 127.33 | -3.14% | 20 |
| Mar 12, 2026 | 131.56 | 131.68 | 131.56 | 131.64 | 131.46 | -2.13% | 114 |
| Mar 11, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.32 | -0.37% | - |
| Mar 10, 2026 | 130.38 | 135.00 | 130.38 | 135.00 | 134.82 | 3.05% | 60 |
| Mar 9, 2026 | 121.02 | 132.86 | 121.00 | 131.00 | 130.83 | -3.45% | 342 |
| Mar 6, 2026 | 138.30 | 140.02 | 135.68 | 135.68 | 135.50 | -0.66% | 225 |
| Mar 5, 2026 | 138.04 | 138.12 | 136.58 | 136.58 | 136.40 | -5.83% | 100 |
| Mar 4, 2026 | 133.20 | 145.10 | 133.20 | 145.04 | 144.85 | 4.84% | 245 |
| Mar 3, 2026 | 138.16 | 138.34 | 131.72 | 138.34 | 138.16 | 0.04% | 155 |
| Mar 2, 2026 | 138.50 | 138.50 | 138.06 | 138.28 | 138.10 | -6.54% | 373 |
| Feb 27, 2026 | 143.70 | 147.96 | 143.70 | 147.96 | 147.76 | -3.91% | 71 |
| Feb 26, 2026 | 153.98 | 153.98 | 153.98 | 153.98 | 153.77 | -3.97% | 31 |
| Feb 25, 2026 | 154.54 | 160.34 | 154.54 | 160.34 | 160.13 | 6.74% | 107 |
| Feb 24, 2026 | 143.04 | 150.22 | 143.04 | 150.22 | 150.02 | 4.76% | 302 |
| Feb 23, 2026 | 143.50 | 143.50 | 137.28 | 143.40 | 143.21 | 1.73% | 295 |
| Feb 20, 2026 | 137.60 | 140.96 | 137.40 | 140.96 | 140.77 | 0.31% | 286 |
| Feb 19, 2026 | 140.02 | 143.16 | 139.46 | 140.52 | 140.33 | -7.17% | 350 |
| Feb 18, 2026 | 147.20 | 151.38 | 145.62 | 151.38 | 151.18 | 0.88% | 455 |
| Feb 17, 2026 | 145.72 | 150.06 | 145.72 | 150.06 | 149.86 | 2.23% | 13 |
| Feb 16, 2026 | 151.30 | 151.30 | 146.78 | 146.78 | 146.58 | -3.64% | 171 |
| Feb 13, 2026 | 146.00 | 152.32 | 146.00 | 152.32 | 152.12 | 5.05% | 316 |
| Feb 12, 2026 | 152.00 | 152.00 | 144.86 | 145.00 | 144.81 | -9.32% | 150 |
| Feb 11, 2026 | 152.00 | 159.90 | 152.00 | 159.90 | 159.69 | 3.28% | 153 |
| Feb 10, 2026 | 149.00 | 154.82 | 149.00 | 154.82 | 154.61 | 3.23% | 186 |
| Feb 9, 2026 | 145.26 | 149.98 | 145.26 | 149.98 | 149.78 | 6.96% | 200 |
| Feb 6, 2026 | 133.00 | 140.22 | 133.00 | 140.22 | 140.03 | 5.60% | 1,506 |
| Feb 5, 2026 | 129.08 | 132.78 | 129.08 | 132.78 | 132.60 | -4.89% | 63 |
| Feb 4, 2026 | 135.68 | 139.60 | 135.68 | 139.60 | 139.41 | 0.69% | 40 |
| Feb 3, 2026 | 139.68 | 143.00 | 138.64 | 138.64 | 138.46 | 0.35% | 110 |
| Feb 2, 2026 | 130.66 | 138.16 | 130.04 | 138.16 | 137.98 | 1.16% | 200 |
| Jan 30, 2026 | 139.90 | 140.18 | 136.58 | 136.58 | 136.40 | -5.83% | 258 |
| Jan 29, 2026 | 147.98 | 147.98 | 144.04 | 145.04 | 144.85 | -9.91% | 336 |
| Jan 28, 2026 | 156.00 | 161.00 | 150.06 | 161.00 | 160.79 | 15.46% | 1,325 |
| Jan 27, 2026 | 136.50 | 139.44 | 134.04 | 139.44 | 139.25 | 7.26% | 505 |
| Jan 26, 2026 | 127.08 | 131.04 | 127.08 | 130.00 | 129.83 | 1.29% | 298 |
| Jan 23, 2026 | 124.28 | 128.48 | 124.28 | 128.34 | 128.17 | 2.74% | 120 |