Advantest Corporation (FRA:VANA)
Germany · Delayed Price · Currency is EUR 182.00
-1.00 (-0.55%)
At close: Oct 23, 2026
FRA:VANA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -0.55% | - |
| Oct 22, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -5.67% | - |
| Oct 21, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Oct 20, 2026 | 189.00 | 194.00 | 189.00 | 194.00 | 194.00 | -1.02% | - |
| Oct 19, 2026 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | 0.51% | 13 |
| Oct 16, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -2.01% | - |
| Oct 15, 2026 | 194.00 | 199.00 | 193.00 | 199.00 | 199.00 | -11.95% | 42 |
| Oct 14, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Oct 13, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -2.59% | - |
| Oct 12, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Oct 9, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Oct 8, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.75% | - |
| Oct 7, 2026 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | -2.56% | 2 |
| Oct 6, 2026 | 236.00 | 242.00 | 234.00 | 234.00 | 234.00 | 1.74% | 33 |
| Oct 5, 2026 | 226.00 | 234.00 | 226.00 | 230.00 | 230.00 | 3.60% | 1,208 |
| Oct 2, 2026 | 216.00 | 222.00 | 216.00 | 222.00 | 222.00 | 7.77% | 280 |
| Oct 1, 2026 | 206.00 | 210.00 | 206.00 | 206.00 | 206.00 | 8.42% | 12 |
| Sep 30, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -2.56% | - |
| Sep 29, 2026 | 187.00 | 195.00 | 187.00 | 195.00 | 195.00 | 3.17% | 2 |
| Sep 28, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -0.53% | - |
| Sep 25, 2026 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | 4.40% | - |
| Sep 24, 2026 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | -2.15% | 20 |
| Sep 23, 2026 | 189.00 | 189.00 | 186.00 | 186.00 | 186.00 | -2.11% | 20 |
| Sep 22, 2026 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 2.70% | 59 |
| Sep 21, 2026 | 178.00 | 185.00 | 178.00 | 185.00 | 185.00 | 5.11% | 30 |
| Sep 18, 2026 | 178.00 | 178.00 | 176.00 | 176.00 | 176.00 | 1.15% | 10 |
| Sep 17, 2026 | 168.00 | 174.00 | 168.00 | 174.00 | 174.00 | 3.57% | 30 |
| Sep 16, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | - |
| Sep 15, 2026 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | -2.33% | - |
| Sep 14, 2026 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | -5.49% | - |
| Sep 11, 2026 | 176.00 | 182.00 | 176.00 | 182.00 | 182.00 | -3.19% | 30 |
| Sep 10, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 3.87% | - |
| Sep 9, 2026 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | -4.74% | - |
| Sep 8, 2026 | 191.00 | 192.00 | 190.00 | 190.00 | 190.00 | -0.52% | 10 |
| Sep 7, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.60% | 10 |
| Sep 4, 2026 | 180.00 | 188.00 | 180.00 | 188.00 | 188.00 | 6.82% | 8 |
| Sep 3, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.57% | - |
| Sep 2, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.78% | - |
| Sep 1, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Aug 31, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -4.76% | 8 |
| Aug 28, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 2.16% | - |
| Aug 27, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -3.14% | - |
| Aug 26, 2026 | 192.00 | 192.00 | 191.00 | 191.00 | 191.00 | 3.80% | 9 |
| Aug 25, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.54% | - |
| Aug 24, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -3.65% | - |
| Aug 21, 2026 | 191.00 | 195.00 | 191.00 | 192.00 | 192.00 | 2.67% | 274 |
| Aug 20, 2026 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | -6.03% | 2 |
| Aug 19, 2026 | 190.00 | 199.00 | 190.00 | 199.00 | 199.00 | 4.19% | 1,237 |
| Aug 18, 2026 | 194.00 | 194.00 | 191.00 | 191.00 | 191.00 | -5.45% | 40 |
| Aug 17, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.51% | - |