Advantest Corporation (FRA:VAN)
Germany · Delayed Price · Currency is EUR 165.00
-7.80 (-4.51%)
At close: Nov 13, 2026
FRA:VAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 171.00 | 177.00 | 165.00 | 165.00 | 165.00 | -4.51% | 435 |
| Nov 12, 2026 | 166.88 | 172.80 | 166.60 | 172.80 | 172.80 | -4.00% | 46 |
| Nov 11, 2026 | 174.80 | 183.86 | 174.80 | 180.00 | 180.00 | 7.07% | 345 |
| Nov 10, 2026 | 164.88 | 169.80 | 163.90 | 168.12 | 168.12 | -3.88% | 57 |
| Nov 9, 2026 | 158.32 | 174.90 | 158.32 | 174.90 | 174.90 | 8.30% | 156 |
| Nov 6, 2026 | 161.78 | 169.50 | 161.08 | 161.50 | 161.50 | 6.19% | 442 |
| Nov 5, 2026 | 163.80 | 169.36 | 148.00 | 152.08 | 152.08 | -20.81% | 971 |
| Nov 4, 2026 | 192.04 | 197.90 | 192.04 | 192.04 | 192.04 | -3.52% | 142 |
| Nov 3, 2026 | 196.08 | 205.20 | 196.08 | 199.04 | 199.04 | -3.19% | 2,445 |
| Nov 2, 2026 | 201.00 | 205.95 | 201.00 | 205.60 | 205.60 | 8.91% | 40 |
| Oct 30, 2026 | 199.00 | 199.74 | 188.78 | 188.78 | 188.78 | -10.10% | 287 |
| Oct 29, 2026 | 212.45 | 212.45 | 206.65 | 210.00 | 210.00 | -1.94% | 263 |
| Oct 28, 2026 | 207.05 | 219.10 | 204.70 | 214.15 | 214.15 | 5.39% | 637 |
| Oct 27, 2026 | 192.22 | 203.90 | 192.02 | 203.20 | 203.20 | 11.86% | 820 |
| Oct 26, 2026 | 178.40 | 181.66 | 173.60 | 181.66 | 181.66 | -1.27% | 203 |
| Oct 23, 2026 | 180.44 | 185.08 | 180.44 | 184.00 | 184.00 | -0.01% | 243 |
| Oct 22, 2026 | 185.48 | 185.48 | 181.00 | 184.02 | 184.02 | -5.72% | 341 |
| Oct 21, 2026 | 191.68 | 196.00 | 191.68 | 195.18 | 195.18 | 0.66% | 150 |
| Oct 20, 2026 | 188.64 | 193.90 | 188.64 | 193.90 | 193.90 | -1.03% | 60 |
| Oct 19, 2026 | 196.32 | 196.88 | 191.00 | 195.92 | 195.92 | 2.82% | 167 |
| Oct 16, 2026 | 194.30 | 198.96 | 190.54 | 190.54 | 190.54 | -5.20% | 39 |
| Oct 15, 2026 | 195.60 | 203.05 | 190.06 | 201.00 | 201.00 | -10.29% | 873 |
| Oct 14, 2026 | 228.50 | 230.00 | 224.05 | 224.05 | 224.05 | -2.54% | 340 |
| Oct 13, 2026 | 224.60 | 229.90 | 224.60 | 229.90 | 229.90 | 1.28% | 17 |
| Oct 12, 2026 | 233.00 | 236.95 | 227.00 | 227.00 | 227.00 | -1.15% | 363 |
| Oct 9, 2026 | 229.90 | 236.90 | 229.45 | 229.65 | 229.65 | 4.17% | 324 |
| Oct 8, 2026 | 231.55 | 232.40 | 220.45 | 220.45 | 220.45 | -2.86% | 141 |
| Oct 7, 2026 | 230.55 | 234.40 | 226.75 | 226.95 | 226.95 | -4.06% | 230 |
| Oct 6, 2026 | 234.05 | 241.40 | 234.05 | 236.55 | 236.55 | 3.86% | 212 |
| Oct 5, 2026 | 230.00 | 232.95 | 225.20 | 227.75 | 227.75 | 1.45% | 104 |
| Oct 2, 2026 | 214.00 | 224.85 | 212.05 | 224.50 | 224.50 | 8.45% | 176 |
| Oct 1, 2026 | 205.05 | 209.90 | 205.05 | 207.00 | 207.00 | 6.76% | 120 |
| Sep 30, 2026 | 189.18 | 193.90 | 189.18 | 193.90 | 193.90 | 1.52% | 2 |
| Sep 29, 2026 | 186.00 | 191.00 | 186.00 | 191.00 | 191.00 | -0.65% | 1 |
| Sep 28, 2026 | 193.36 | 193.36 | 192.52 | 192.52 | 192.25 | 1.10% | 26 |
| Sep 25, 2026 | 185.52 | 190.96 | 185.52 | 190.42 | 190.15 | 4.63% | 80 |
| Sep 24, 2026 | 186.26 | 186.26 | 178.78 | 182.00 | 181.74 | -5.41% | 63 |
| Sep 23, 2026 | 187.02 | 192.40 | 187.02 | 192.40 | 192.13 | 0.49% | 10 |
| Sep 22, 2026 | 186.18 | 191.48 | 185.02 | 191.46 | 191.19 | 3.01% | 177 |
| Sep 21, 2026 | 173.46 | 185.86 | 173.46 | 185.86 | 185.60 | 4.12% | 143 |
| Sep 18, 2026 | 182.22 | 182.22 | 173.46 | 178.50 | 178.25 | 2.30% | 104 |
| Sep 17, 2026 | 170.00 | 174.48 | 169.52 | 174.48 | 174.23 | 0.60% | 461 |
| Sep 16, 2026 | 171.72 | 173.44 | 167.32 | 173.44 | 173.19 | 4.09% | 125 |
| Sep 15, 2026 | 170.96 | 172.90 | 164.72 | 166.62 | 166.38 | -2.45% | 16 |
| Sep 14, 2026 | 177.38 | 177.38 | 170.00 | 170.80 | 170.56 | -6.55% | 61 |
| Sep 11, 2026 | 178.46 | 182.78 | 178.46 | 182.78 | 182.52 | -0.85% | 228 |
| Sep 10, 2026 | 186.26 | 191.46 | 184.34 | 184.34 | 184.08 | -1.04% | 47 |
| Sep 9, 2026 | 181.16 | 186.46 | 181.04 | 186.28 | 186.02 | -3.72% | 108 |
| Sep 8, 2026 | 190.52 | 193.76 | 190.52 | 193.48 | 193.20 | 1.76% | 28 |
| Sep 7, 2026 | 185.86 | 192.98 | 185.86 | 190.14 | 189.87 | 3.30% | 81 |