Advantest Corporation (FRA:VAN)
Germany · Delayed Price · Currency is EUR 184.00
-0.02 (-0.01%)
At close: Oct 23, 2026
FRA:VAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.69% | 1 |
| Sep 28, 2026 | 193.36 | 193.36 | 192.52 | 192.52 | 192.32 | 1.10% | 26 |
| Sep 25, 2026 | 185.52 | 190.96 | 185.52 | 190.42 | 190.23 | 4.63% | 80 |
| Sep 24, 2026 | 186.26 | 186.26 | 178.78 | 182.00 | 181.82 | -5.41% | 63 |
| Sep 23, 2026 | 187.02 | 192.40 | 187.02 | 192.40 | 192.20 | 0.49% | 10 |
| Sep 22, 2026 | 186.18 | 191.48 | 185.02 | 191.46 | 191.27 | 3.01% | 177 |
| Sep 21, 2026 | 173.46 | 185.86 | 173.46 | 185.86 | 185.67 | 4.12% | 143 |
| Sep 18, 2026 | 182.22 | 182.22 | 173.46 | 178.50 | 178.32 | 2.30% | 104 |
| Sep 17, 2026 | 170.00 | 174.48 | 169.52 | 174.48 | 174.30 | 0.60% | 461 |
| Sep 16, 2026 | 171.72 | 173.44 | 167.32 | 173.44 | 173.26 | 4.09% | 125 |
| Sep 15, 2026 | 170.96 | 172.90 | 164.72 | 166.62 | 166.45 | -2.45% | 16 |
| Sep 14, 2026 | 177.38 | 177.38 | 170.00 | 170.80 | 170.63 | -6.55% | 61 |
| Sep 11, 2026 | 178.46 | 182.78 | 178.46 | 182.78 | 182.59 | -0.85% | 228 |
| Sep 10, 2026 | 186.26 | 191.46 | 184.34 | 184.34 | 184.15 | -1.04% | 47 |
| Sep 9, 2026 | 181.16 | 186.46 | 181.04 | 186.28 | 186.09 | -3.72% | 108 |
| Sep 8, 2026 | 190.52 | 193.76 | 190.52 | 193.48 | 193.28 | 1.76% | 28 |
| Sep 7, 2026 | 185.86 | 192.98 | 185.86 | 190.14 | 189.95 | 3.30% | 81 |
| Sep 4, 2026 | 179.30 | 187.34 | 177.66 | 184.06 | 183.87 | 4.82% | 117 |
| Sep 3, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.42 | 0.61% | - |
| Sep 2, 2026 | 173.60 | 176.04 | 171.96 | 174.54 | 174.36 | -0.55% | 231 |
| Sep 1, 2026 | 184.26 | 184.26 | 173.64 | 175.50 | 175.32 | -4.09% | 242 |
| Aug 31, 2026 | 180.00 | 186.50 | 180.00 | 182.98 | 182.79 | -5.14% | 18 |
| Aug 28, 2026 | 191.90 | 192.90 | 190.52 | 192.90 | 192.70 | 3.71% | 62 |
| Aug 27, 2026 | 184.02 | 190.90 | 184.02 | 186.00 | 185.81 | -4.32% | 25 |
| Aug 26, 2026 | 190.00 | 194.40 | 190.00 | 194.40 | 194.20 | 3.15% | 1 |
| Aug 25, 2026 | 185.78 | 188.46 | 185.78 | 188.46 | 188.27 | 3.55% | 25 |
| Aug 24, 2026 | 188.80 | 188.94 | 181.26 | 182.00 | 181.82 | -5.81% | 53 |
| Aug 21, 2026 | 190.02 | 197.46 | 188.70 | 193.22 | 193.02 | 2.03% | 562 |
| Aug 20, 2026 | 187.28 | 195.44 | 186.26 | 189.38 | 189.19 | -3.38% | 138 |
| Aug 19, 2026 | 190.00 | 197.28 | 190.00 | 196.00 | 195.80 | 3.62% | 75 |
| Aug 18, 2026 | 204.50 | 204.50 | 187.60 | 189.16 | 188.97 | -7.50% | 563 |
| Aug 17, 2026 | 208.00 | 208.95 | 204.50 | 204.50 | 204.29 | 1.59% | 433 |