Advantest Corporation (FRA:VANA)
Germany · Delayed Price · Currency is EUR 157.00
+19.00 (13.77%)
Last updated: Jan 28, 2026, 4:59 PM CET
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | -2.10% | 21 |
| Jan 29, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -8.92% | 43 |
| Jan 28, 2026 | 148.00 | 157.00 | 148.00 | 157.00 | 157.00 | 13.77% | 343 |
| Jan 27, 2026 | 133.00 | 138.00 | 133.00 | 138.00 | 138.00 | 8.66% | 97 |
| Jan 26, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2.42% | - |
| Jan 23, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2.48% | - |
| Jan 22, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.68% | - |
| Jan 21, 2026 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 1.71% | 120 |
| Jan 20, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -4.10% | - |
| Jan 19, 2026 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | - | 85 |
| Jan 16, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jan 15, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -2.40% | - |
| Jan 14, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 5.93% | 100 |
| Jan 13, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 4.42% | - |
| Jan 12, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 3.67% | - |
| Jan 9, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Jan 8, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.65% | - |
| Jan 7, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | -2.59% | 43 |
| Jan 6, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.75% | - |
| Jan 5, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 3.64% | 100 |
| Jan 2, 2026 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 3.77% | 1 |
| Dec 30, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Dec 29, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Dec 23, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Dec 22, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Dec 19, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 2.88% | 10 |
| Dec 18, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | -2.80% | 95 |
| Dec 17, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 2.88% | 56 |
| Dec 16, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Dec 15, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -6.19% | - |
| Dec 12, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Dec 11, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 3.64% | - |
| Dec 10, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Dec 9, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.77% | - |
| Dec 8, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.80% | 53 |
| Dec 5, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.77% | - |
| Dec 4, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | - |
| Dec 3, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 6.48% | - |
| Dec 2, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Dec 1, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -4.42% | 200 |
| Nov 28, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Nov 27, 2025 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 4.67% | 80 |
| Nov 26, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | - |
| Nov 25, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | - |
| Nov 24, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Nov 21, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -10.62% | 5 |
| Nov 20, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 8.65% | - |
| Nov 19, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -2.80% | 150 |
| Nov 18, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -3.60% | - |
| Nov 17, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 2.78% | 21 |