Advantest Corporation (FRA:VAN)
Germany · Delayed Price · Currency is EUR 166.62
-4.18 (-2.45%)
At close: Sep 15, 2026
FRA:VAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 170.96 | 172.90 | 164.72 | 166.62 | 166.62 | -2.45% | 16 |
| Sep 14, 2026 | 177.38 | 177.38 | 170.00 | 170.80 | 170.80 | -6.55% | 61 |
| Sep 11, 2026 | 178.46 | 182.78 | 178.46 | 182.78 | 182.78 | -0.85% | 228 |
| Sep 10, 2026 | 186.26 | 191.46 | 184.34 | 184.34 | 184.34 | -1.04% | 47 |
| Sep 9, 2026 | 181.16 | 186.46 | 181.04 | 186.28 | 186.28 | -3.72% | 108 |
| Sep 8, 2026 | 190.52 | 193.76 | 190.52 | 193.48 | 193.48 | 1.76% | 28 |
| Sep 7, 2026 | 185.86 | 192.98 | 185.86 | 190.14 | 190.14 | 3.30% | 81 |
| Sep 4, 2026 | 179.30 | 187.34 | 177.66 | 184.06 | 184.06 | 4.82% | 117 |
| Sep 3, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | 0.61% | 231 |
| Sep 2, 2026 | 173.60 | 176.04 | 171.96 | 174.54 | 174.54 | -0.55% | 231 |
| Sep 1, 2026 | 184.26 | 184.26 | 173.64 | 175.50 | 175.50 | -4.09% | 242 |
| Aug 31, 2026 | 180.00 | 186.50 | 180.00 | 182.98 | 182.98 | -5.14% | 18 |
| Aug 28, 2026 | 191.90 | 192.90 | 190.52 | 192.90 | 192.90 | 3.71% | 62 |
| Aug 27, 2026 | 184.02 | 190.90 | 184.02 | 186.00 | 186.00 | -4.32% | 25 |
| Aug 26, 2026 | 190.00 | 194.40 | 190.00 | 194.40 | 194.40 | 3.15% | 1 |
| Aug 25, 2026 | 185.78 | 188.46 | 185.78 | 188.46 | 188.46 | 3.55% | 25 |
| Aug 24, 2026 | 188.80 | 188.94 | 181.26 | 182.00 | 182.00 | -5.81% | 53 |
| Aug 21, 2026 | 190.02 | 197.46 | 188.70 | 193.22 | 193.22 | 2.03% | 562 |
| Aug 20, 2026 | 187.28 | 195.44 | 186.26 | 189.38 | 189.38 | -3.38% | 138 |
| Aug 19, 2026 | 190.00 | 197.28 | 190.00 | 196.00 | 196.00 | 3.62% | 75 |
| Aug 18, 2026 | 204.50 | 204.50 | 187.60 | 189.16 | 189.16 | -7.50% | 563 |
| Aug 17, 2026 | 208.00 | 208.95 | 204.50 | 204.50 | 204.50 | 1.59% | 433 |
| Aug 14, 2026 | 197.22 | 205.45 | 195.64 | 201.30 | 201.30 | 0.32% | 61 |
| Aug 13, 2026 | 193.38 | 200.65 | 190.82 | 200.65 | 200.65 | 4.61% | 445 |
| Aug 12, 2026 | 186.58 | 193.50 | 185.00 | 191.80 | 191.80 | -1.67% | 44 |
| Aug 11, 2026 | 184.70 | 195.06 | 184.70 | 195.06 | 195.06 | 4.88% | 145 |
| Aug 10, 2026 | 181.00 | 189.98 | 181.00 | 185.98 | 185.98 | 2.80% | 266 |
| Aug 7, 2026 | 171.64 | 180.92 | 171.64 | 180.92 | 180.92 | -0.59% | 51 |
| Aug 6, 2026 | 177.04 | 182.00 | 177.04 | 182.00 | 182.00 | -3.89% | 59 |
| Aug 5, 2026 | 181.88 | 189.86 | 181.88 | 189.36 | 189.36 | 5.74% | 121 |
| Aug 4, 2026 | 169.52 | 179.08 | 169.52 | 179.08 | 179.08 | 7.84% | 41 |
| Aug 3, 2026 | 170.96 | 178.30 | 166.06 | 166.06 | 166.06 | -3.62% | 37 |
| Jul 31, 2026 | 169.56 | 179.12 | 169.56 | 172.30 | 172.30 | 3.80% | 226 |
| Jul 30, 2026 | 148.18 | 166.00 | 144.06 | 166.00 | 166.00 | 10.02% | 143 |
| Jul 29, 2026 | 133.02 | 150.88 | 133.02 | 150.88 | 150.88 | 10.15% | 141 |
| Jul 28, 2026 | 138.56 | 142.92 | 134.16 | 136.98 | 136.98 | -12.20% | 147 |
| Jul 27, 2026 | 149.76 | 156.02 | 149.76 | 156.02 | 156.02 | 2.98% | 1 |
| Jul 24, 2026 | 157.92 | 157.92 | 151.50 | 151.50 | 151.50 | -9.27% | 76 |
| Jul 23, 2026 | 162.94 | 166.98 | 162.94 | 166.98 | 166.98 | 5.68% | 2 |
| Jul 22, 2026 | 157.80 | 163.82 | 157.00 | 158.00 | 158.00 | -0.33% | 256 |
| Jul 21, 2026 | 157.54 | 163.00 | 157.54 | 158.52 | 158.52 | 5.41% | 9 |
| Jul 20, 2026 | 150.02 | 150.38 | 150.02 | 150.38 | 150.38 | -0.84% | 102 |
| Jul 17, 2026 | 147.88 | 151.76 | 144.54 | 151.66 | 151.66 | -1.53% | 151 |
| Jul 16, 2026 | 156.70 | 156.70 | 154.02 | 154.02 | 154.02 | -3.74% | 15 |
| Jul 15, 2026 | 166.70 | 171.98 | 160.00 | 160.00 | 160.00 | -5.70% | 69 |
| Jul 14, 2026 | 157.28 | 169.68 | 157.28 | 169.68 | 169.68 | 6.45% | 69 |
| Jul 13, 2026 | 158.72 | 159.40 | 158.72 | 159.40 | 159.40 | -1.97% | 61 |
| Jul 10, 2026 | 160.60 | 162.60 | 160.60 | 162.60 | 162.60 | 4.65% | 1 |
| Jul 9, 2026 | 154.98 | 163.20 | 154.98 | 155.38 | 155.38 | 0.78% | 23 |
| Jul 8, 2026 | 148.92 | 154.18 | 145.00 | 154.18 | 154.18 | 1.23% | 218 |