Advantest Corporation (FRA:VAN)
Germany · Delayed Price · Currency is EUR 153.22
-1.34 (-0.87%)
Last updated: May 14, 2026, 9:12 AM CET
FRA:VAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 154.56 | 154.56 | 154.56 | 154.56 | 154.56 | 5.19% | 39 |
| May 12, 2026 | 152.42 | 155.50 | 146.94 | 146.94 | 146.94 | -6.87% | 705 |
| May 11, 2026 | 158.94 | 158.94 | 153.26 | 157.78 | 157.78 | -4.50% | 364 |
| May 8, 2026 | 158.80 | 165.22 | 158.80 | 165.22 | 165.22 | 1.99% | 249 |
| May 7, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -2.74% | 40 |
| May 6, 2026 | 160.02 | 170.00 | 160.02 | 166.56 | 166.56 | 4.74% | 403 |
| May 5, 2026 | 151.12 | 159.02 | 151.12 | 159.02 | 159.02 | 3.27% | 90 |
| May 4, 2026 | 152.64 | 157.98 | 152.64 | 153.98 | 153.98 | 1.44% | 190 |
| Apr 30, 2026 | 150.00 | 152.98 | 150.00 | 151.80 | 151.80 | -5.02% | 127 |
| Apr 29, 2026 | 154.94 | 160.16 | 154.00 | 159.82 | 159.82 | 3.78% | 419 |
| Apr 28, 2026 | 157.52 | 161.86 | 154.00 | 154.00 | 154.00 | -3.75% | 665 |
| Apr 27, 2026 | 170.46 | 170.46 | 160.00 | 160.00 | 160.00 | -1.05% | 2,461 |
| Apr 24, 2026 | 154.34 | 161.76 | 154.34 | 161.70 | 161.70 | 6.70% | 222 |
| Apr 23, 2026 | 147.10 | 151.54 | 147.10 | 151.54 | 151.54 | 1.03% | 100 |
| Apr 22, 2026 | 146.64 | 150.00 | 146.64 | 150.00 | 150.00 | 4.85% | 25 |
| Apr 21, 2026 | 143.70 | 143.70 | 143.06 | 143.06 | 143.06 | -3.26% | 50 |
| Apr 20, 2026 | 143.74 | 147.88 | 143.74 | 147.88 | 147.88 | -2.71% | 75 |
| Apr 17, 2026 | 149.52 | 152.00 | 149.52 | 152.00 | 152.00 | -1.14% | 65 |
| Apr 16, 2026 | 150.70 | 153.76 | 150.02 | 153.76 | 153.76 | 2.88% | 150 |
| Apr 15, 2026 | 145.52 | 149.46 | 145.52 | 149.46 | 149.46 | 2.76% | 50 |
| Apr 14, 2026 | 141.96 | 146.30 | 141.96 | 145.44 | 145.44 | 7.13% | 225 |
| Apr 13, 2026 | 130.46 | 135.76 | 130.46 | 135.76 | 135.76 | -0.80% | 70 |
| Apr 10, 2026 | 136.00 | 136.86 | 136.00 | 136.86 | 136.86 | 1.78% | 188 |
| Apr 9, 2026 | 131.92 | 134.46 | 131.92 | 134.46 | 134.46 | -2.07% | 70 |
| Apr 8, 2026 | 137.00 | 138.30 | 136.50 | 137.30 | 137.30 | 16.06% | 224 |
| Apr 7, 2026 | 119.32 | 121.28 | 118.30 | 118.30 | 118.30 | -0.59% | 60 |
| 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 | 121.17 | -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 | 120.83 | -7.72% | 15 |
| Mar 23, 2026 | 125.44 | 131.12 | 125.44 | 131.12 | 130.94 | 1.69% | 174 |
| Mar 20, 2026 | 128.94 | 128.94 | 128.94 | 128.94 | 128.76 | 0.08% | - |
| Mar 19, 2026 | 129.56 | 133.28 | 128.84 | 128.84 | 128.66 | -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 | 134.65 | 5.76% | 263 |
| Mar 13, 2026 | 127.28 | 127.50 | 127.28 | 127.50 | 127.32 | -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 | 134.31 | -0.37% | - |
| Mar 10, 2026 | 130.38 | 135.00 | 130.38 | 135.00 | 134.81 | 3.05% | 60 |
| Mar 9, 2026 | 121.02 | 132.86 | 121.00 | 131.00 | 130.82 | -3.45% | 342 |
| Mar 6, 2026 | 138.30 | 140.02 | 135.68 | 135.68 | 135.49 | -0.66% | 225 |
| Mar 5, 2026 | 138.04 | 138.12 | 136.58 | 136.58 | 136.39 | -5.83% | 100 |
| Mar 4, 2026 | 133.20 | 145.10 | 133.20 | 145.04 | 144.84 | 4.84% | 245 |
| Mar 3, 2026 | 138.16 | 138.34 | 131.72 | 138.34 | 138.15 | 0.04% | 155 |
| Mar 2, 2026 | 138.50 | 138.50 | 138.06 | 138.28 | 138.09 | -6.54% | 373 |