Advantest Corporation (FRA:VANA)
Germany · Delayed Price · Currency is EUR 153.00
+2.00 (1.32%)
Last updated: May 14, 2026, 8:17 AM CET
FRA:VANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | - | -2.58% | - |
| May 12, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| May 11, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.13% | 11 |
| May 8, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | - |
| May 7, 2026 | 161.00 | 165.00 | 161.00 | 162.00 | 162.00 | -2.99% | 129 |
| May 6, 2026 | 162.00 | 167.00 | 162.00 | 167.00 | 167.00 | 9.15% | 5 |
| May 5, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | - |
| May 4, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.27% | 10 |
| Apr 30, 2026 | 150.00 | 157.00 | 150.00 | 157.00 | 157.00 | 1.29% | 256 |
| Apr 29, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -2.52% | - |
| Apr 28, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -6.47% | - |
| Apr 27, 2026 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 8.97% | 156 |
| Apr 24, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 3.31% | - |
| Apr 23, 2026 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | -1.31% | 75 |
| Apr 22, 2026 | 147.00 | 153.00 | 147.00 | 153.00 | 153.00 | 5.52% | 5 |
| Apr 21, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.69% | - |
| Apr 20, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -7.69% | - |
| Apr 17, 2026 | 150.00 | 156.00 | 150.00 | 156.00 | 156.00 | 3.31% | 105 |
| Apr 16, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 2.03% | - |
| Apr 15, 2026 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 2.78% | 100 |
| Apr 14, 2026 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 4.35% | 8 |
| Apr 13, 2026 | 131.00 | 138.00 | 131.00 | 138.00 | 138.00 | 2.99% | 5 |
| Apr 10, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1.52% | - |
| Apr 9, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.49% | - |
| Apr 8, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 12.61% | - |
| Apr 7, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Apr 2, 2026 | 114.00 | 119.00 | 114.00 | 119.00 | 119.00 | -4.03% | 5 |
| Apr 1, 2026 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 11.71% | 10 |
| Mar 31, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -2.63% | - |
| Mar 30, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -4.20% | 61 |
| Mar 27, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -3.25% | - |
| Mar 26, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -2.38% | - |
| Mar 25, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 4.13% | - |
| Mar 24, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Mar 23, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -5.47% | - |
| Mar 20, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -0.78% | 10 |
| Mar 19, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -5.15% | - |
| Mar 18, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 6.25% | - |
| Mar 17, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -2.29% | - |
| Mar 16, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 2.34% | - |
| Mar 13, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -3.03% | - |
| Mar 12, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | -1.49% | - |
| Mar 11, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2.29% | - |
| Mar 10, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 9.17% | - |
| Mar 9, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -13.04% | - |
| Mar 6, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Mar 5, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.80% | - |
| Mar 4, 2026 | 133.00 | 143.00 | 133.00 | 143.00 | 143.00 | 3.62% | 59 |
| Mar 3, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.73% | - |
| Mar 2, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -5.52% | - |