Advantest Corporation (FRA:VAN)
Germany · Delayed Price · Currency is EUR 189.36
+10.28 (5.74%)
Last updated: Aug 5, 2026, 4:13 PM CET
FRA:VAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 160.00 | 160.00 | 152.30 | 152.30 | 152.30 | -6.80% | 19 |
| Jul 6, 2026 | 158.00 | 163.42 | 158.00 | 163.42 | 163.42 | 1.88% | 11 |
| Jul 3, 2026 | 156.08 | 163.14 | 156.08 | 160.40 | 160.40 | 5.53% | 6 |
| Jul 2, 2026 | 155.42 | 161.00 | 152.00 | 152.00 | 152.00 | -7.60% | 368 |
| Jul 1, 2026 | 177.62 | 177.62 | 164.50 | 164.50 | 164.50 | -9.62% | 204 |
| Jun 30, 2026 | 174.32 | 182.00 | 174.32 | 182.00 | 182.00 | 6.88% | 16 |
| Jun 29, 2026 | 170.28 | 170.28 | 170.28 | 170.28 | 170.28 | -5.75% | - |
| Jun 26, 2026 | 172.52 | 180.66 | 172.52 | 180.66 | 180.66 | -3.90% | 2 |
| Jun 25, 2026 | 190.56 | 200.10 | 185.00 | 188.00 | 188.00 | 11.23% | 481 |
| Jun 24, 2026 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | 3.68% | - |
| Jun 23, 2026 | 166.04 | 170.00 | 163.02 | 163.02 | 163.02 | -8.93% | 241 |
| Jun 22, 2026 | 172.54 | 179.00 | 170.04 | 179.00 | 179.00 | 1.81% | 345 |
| Jun 19, 2026 | 168.00 | 175.84 | 167.54 | 175.82 | 175.82 | 4.26% | 211 |
| Jun 18, 2026 | 161.02 | 168.66 | 161.02 | 168.64 | 168.64 | 2.74% | 340 |
| Jun 17, 2026 | 160.02 | 164.14 | 160.02 | 164.14 | 164.14 | 1.01% | 90 |
| Jun 16, 2026 | 161.62 | 162.54 | 160.68 | 162.50 | 162.50 | 1.56% | 285 |
| Jun 15, 2026 | 158.98 | 160.00 | 155.68 | 160.00 | 160.00 | 4.17% | 368 |
| Jun 12, 2026 | 145.24 | 153.60 | 145.24 | 153.60 | 153.60 | 7.76% | 115 |
| Jun 11, 2026 | 134.10 | 142.54 | 134.10 | 142.54 | 142.54 | 7.50% | 40 |
| Jun 10, 2026 | 134.70 | 134.70 | 132.60 | 132.60 | 132.60 | -2.50% | 75 |
| Jun 9, 2026 | 139.70 | 139.70 | 135.00 | 136.00 | 136.00 | -4.87% | 175 |
| Jun 8, 2026 | 133.64 | 142.96 | 133.64 | 142.96 | 142.96 | 4.73% | 240 |
| Jun 5, 2026 | 143.02 | 143.02 | 136.50 | 136.50 | 136.50 | -8.38% | 162 |
| Jun 4, 2026 | 153.96 | 153.96 | 147.72 | 148.98 | 148.98 | 0.58% | 86 |
| Jun 3, 2026 | 147.56 | 150.98 | 147.56 | 148.12 | 148.12 | 1.61% | 153 |
| Jun 2, 2026 | 138.84 | 145.78 | 138.84 | 145.78 | 145.78 | 3.42% | 47 |
| Jun 1, 2026 | 137.54 | 141.10 | 136.44 | 140.96 | 140.96 | -1.96% | 556 |
| May 29, 2026 | 139.08 | 143.78 | 139.06 | 143.78 | 143.78 | -1.25% | 386 |
| May 28, 2026 | 144.00 | 145.60 | 142.20 | 145.60 | 145.60 | -0.55% | 697 |