Advantest Corporation (FRA:VAN)
Germany · Delayed Price · Currency is EUR 180.66
-7.34 (-3.90%)
Last updated: Jun 26, 2026, 9:59 AM CET
FRA:VAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 146.40 | 149.00 | 146.40 | 146.40 | 146.40 | 1.67% | 442 |
| May 26, 2026 | 141.78 | 144.00 | 140.50 | 144.00 | 144.00 | -5.88% | 451 |
| May 25, 2026 | 150.00 | 153.50 | 150.00 | 153.00 | 153.00 | 6.75% | 270 |
| May 22, 2026 | 143.32 | 143.32 | 143.32 | 143.32 | 143.32 | -2.46% | - |
| May 21, 2026 | 142.82 | 146.94 | 142.82 | 146.94 | 146.94 | 1.02% | 86 |
| May 20, 2026 | 137.04 | 145.46 | 137.04 | 145.46 | 145.46 | 4.53% | 151 |
| May 19, 2026 | 136.76 | 139.16 | 134.74 | 139.16 | 139.16 | -1.33% | 220 |
| May 18, 2026 | 143.46 | 143.46 | 140.22 | 141.04 | 141.04 | -4.86% | 500 |
| May 15, 2026 | 145.00 | 150.40 | 145.00 | 148.24 | 148.24 | -3.26% | 220 |
| May 14, 2026 | 153.22 | 153.24 | 153.22 | 153.24 | 153.24 | -0.85% | 7 |
| 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 |