Advantest Corporation (FRA:VANA)
Germany · Delayed Price · Currency is EUR 172.00
-10.00 (-5.49%)
Last updated: Sep 14, 2026, 8:16 PM CET
FRA:VANA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | 106 |
| Aug 13, 2026 | 194.00 | 200.00 | 194.00 | 200.00 | 200.00 | 6.38% | 106 |
| Aug 12, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0.53% | - |
| Aug 11, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | 40 |
| Aug 10, 2026 | 183.00 | 187.00 | 183.00 | 187.00 | 187.00 | 7.47% | 40 |
| Aug 7, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -2.79% | - |
| Aug 6, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -2.19% | - |
| Aug 5, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 7.65% | - |
| Aug 4, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.73% | - |
| Aug 3, 2026 | 173.00 | 173.00 | 172.00 | 173.00 | 173.00 | - | 103 |
| Jul 31, 2026 | 168.00 | 173.00 | 168.00 | 173.00 | 173.00 | 16.89% | 75 |
| Jul 30, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Jul 29, 2026 | 132.00 | 150.00 | 132.00 | 148.00 | 148.00 | 9.63% | 180 |
| Jul 28, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -10.00% | - |
| Jul 27, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -2.60% | - |
| Jul 24, 2026 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | -6.67% | 3 |
| Jul 23, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 4.43% | - |
| Jul 22, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -3.66% | - |
| Jul 21, 2026 | 159.00 | 164.00 | 159.00 | 164.00 | 164.00 | 4.46% | 78 |
| Jul 20, 2026 | 154.00 | 157.00 | 154.00 | 157.00 | 157.00 | 4.67% | 13 |
| Jul 17, 2026 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | -2.60% | 13 |
| Jul 16, 2026 | 157.00 | 157.00 | 154.00 | 154.00 | 154.00 | -7.78% | 72 |
| Jul 15, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | 5.03% | 8 |
| Jul 14, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 2.58% | - |
| Jul 13, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.73% | - |
| Jul 10, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Jul 9, 2026 | 157.00 | 161.00 | 157.00 | 161.00 | 161.00 | 8.78% | 50 |
| Jul 8, 2026 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | -3.90% | 54 |
| Jul 7, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -5.52% | - |
| Jul 6, 2026 | 158.00 | 163.00 | 158.00 | 163.00 | 163.00 | 1.88% | - |