Advantest Corporation (FRA:VAN)
Germany · Delayed Price · Currency is EUR 110.86
-1.06 (-0.95%)
At close: Dec 1, 2025
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 107.60 | 110.86 | 107.58 | 110.86 | 110.86 | -0.95% | 10 |
| Nov 28, 2025 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | 0.72% | - |
| Nov 27, 2025 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | 2.02% | - |
| Nov 26, 2025 | 105.94 | 109.06 | 105.94 | 108.92 | 108.92 | 4.57% | 80 |
| Nov 25, 2025 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | -2.47% | - |
| Nov 24, 2025 | 100.92 | 106.80 | 100.64 | 106.80 | 106.80 | 4.17% | 418 |
| Nov 21, 2025 | 100.00 | 102.52 | 96.80 | 102.52 | 102.52 | -7.64% | 1,526 |
| Nov 20, 2025 | 112.98 | 116.82 | 111.00 | 111.00 | 111.00 | 5.96% | 304 |
| Nov 19, 2025 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | 0.06% | - |
| Nov 18, 2025 | 105.46 | 106.02 | 104.70 | 104.70 | 104.70 | -3.48% | 196 |
| Nov 17, 2025 | 109.76 | 113.02 | 108.00 | 108.48 | 108.48 | 1.35% | 504 |
| Nov 14, 2025 | 106.96 | 107.04 | 106.96 | 107.04 | 107.04 | -3.13% | 4 |
| Nov 13, 2025 | 113.10 | 113.10 | 110.50 | 110.50 | 110.50 | -1.62% | 344 |
| Nov 12, 2025 | 109.10 | 112.32 | 109.10 | 112.32 | 112.32 | 1.19% | 30 |
| Nov 11, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -6.00% | 190 |
| Nov 10, 2025 | 114.72 | 118.08 | 114.72 | 118.08 | 118.08 | 8.83% | 97 |
| Nov 7, 2025 | 111.20 | 112.00 | 107.70 | 108.50 | 108.50 | -10.33% | 409 |
| Nov 6, 2025 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 2.73% | 10 |
| Nov 5, 2025 | 114.00 | 117.78 | 114.00 | 117.78 | 117.78 | -4.80% | 136 |
| Nov 4, 2025 | 123.72 | 123.72 | 123.72 | 123.72 | 123.72 | -6.77% | 7 |
| Nov 3, 2025 | 134.00 | 134.00 | 128.74 | 132.70 | 132.70 | 3.11% | 890 |
| Oct 31, 2025 | 129.00 | 132.48 | 128.70 | 128.70 | 128.70 | 0.56% | 278 |
| Oct 30, 2025 | 123.14 | 127.98 | 123.14 | 127.98 | 127.98 | 4.05% | 162 |
| Oct 29, 2025 | 132.88 | 132.88 | 123.00 | 123.00 | 123.00 | 14.61% | 942 |
| Oct 28, 2025 | 106.00 | 108.00 | 106.00 | 107.32 | 107.32 | 3.35% | 100 |
| Oct 27, 2025 | 100.80 | 103.84 | 100.80 | 103.84 | 103.84 | 8.72% | 105 |
| Oct 24, 2025 | 96.80 | 97.00 | 95.51 | 95.51 | 95.51 | 1.35% | 230 |
| Oct 23, 2025 | 91.57 | 94.24 | 91.57 | 94.24 | 94.24 | -0.59% | 200 |
| Oct 22, 2025 | 95.58 | 97.70 | 94.80 | 94.80 | 94.80 | -2.47% | 494 |
| Oct 21, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | -4.42% | - |
| Oct 20, 2025 | 97.72 | 101.70 | 97.72 | 101.70 | 101.70 | 4.16% | 460 |
| Oct 17, 2025 | 97.00 | 97.64 | 93.39 | 97.64 | 97.64 | -2.96% | 396 |
| Oct 16, 2025 | 101.22 | 101.22 | 100.62 | 100.62 | 100.62 | 0.48% | 29 |
| Oct 15, 2025 | 97.83 | 100.14 | 97.83 | 100.14 | 100.14 | 5.01% | 35 |
| Oct 14, 2025 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | -1.96% | - |
| Oct 13, 2025 | 95.68 | 102.54 | 95.68 | 97.27 | 97.27 | 0.23% | 330 |
| Oct 10, 2025 | 99.64 | 101.46 | 93.37 | 97.05 | 97.05 | -6.03% | 316 |
| Oct 9, 2025 | 101.00 | 103.28 | 101.00 | 103.28 | 103.28 | 2.26% | 4 |
| Oct 8, 2025 | 100.04 | 101.00 | 100.04 | 101.00 | 101.00 | -1.94% | 14 |
| Oct 7, 2025 | 101.00 | 103.94 | 101.00 | 103.00 | 103.00 | -3.65% | 386 |
| Oct 6, 2025 | 103.30 | 106.90 | 103.00 | 106.90 | 106.90 | 19.41% | 1,248 |
| Oct 3, 2025 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | 1.11% | - |
| Oct 2, 2025 | 85.72 | 88.54 | 85.72 | 88.54 | 88.54 | 2.60% | 126 |
| Oct 1, 2025 | 84.01 | 86.31 | 84.01 | 86.30 | 86.30 | 2.38% | 104 |
| Sep 30, 2025 | 85.50 | 85.50 | 84.29 | 84.29 | 84.29 | -4.30% | 125 |
| Sep 29, 2025 | 84.63 | 88.08 | 84.63 | 88.08 | 88.08 | 8.06% | 10 |
| Sep 26, 2025 | 82.14 | 82.14 | 81.51 | 81.51 | 81.34 | -3.88% | 40 |
| Sep 25, 2025 | 85.34 | 85.34 | 84.80 | 84.80 | 84.63 | -3.85% | 90 |
| Sep 24, 2025 | 86.86 | 89.30 | 86.86 | 88.20 | 88.02 | -2.20% | 60 |
| Sep 23, 2025 | 87.58 | 90.18 | 87.58 | 90.18 | 90.00 | 1.33% | 403 |