Advantest Corporation (FRA:VANA)
Germany · Delayed Price · Currency is EUR 183.00
+13.00 (7.65%)
Last updated: Aug 5, 2026, 8:11 AM CET
FRA:VANA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 3, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 3.23% | 167 |
| Jul 2, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -7.74% | 18 |
| Jul 1, 2026 | 173.00 | 173.00 | 168.00 | 168.00 | 168.00 | -8.20% | 20 |
| Jun 30, 2026 | 175.00 | 183.00 | 175.00 | 183.00 | 183.00 | 6.40% | 200 |
| Jun 29, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.71% | - |
| Jun 26, 2026 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -7.89% | 35 |
| Jun 25, 2026 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | 13.10% | 100 |
| Jun 24, 2026 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | -0.59% | 47 |
| Jun 23, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.74% | - |
| Jun 22, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.58% | - |
| Jun 19, 2026 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 1.79% | 5 |
| Jun 18, 2026 | 162.00 | 168.00 | 162.00 | 168.00 | 168.00 | 4.35% | 9 |
| Jun 17, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.23% | - |
| Jun 16, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.88% | - |
| Jun 15, 2026 | 156.00 | 161.00 | 156.00 | 160.00 | 160.00 | 5.96% | 465 |
| Jun 12, 2026 | 146.00 | 151.00 | 146.00 | 151.00 | 151.00 | 8.63% | 105 |
| Jun 11, 2026 | 134.00 | 139.00 | 134.00 | 139.00 | 139.00 | 2.21% | 15 |
| Jun 10, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.16% | - |
| Jun 9, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 3.73% | - |
| Jun 8, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -3.60% | - |
| Jun 5, 2026 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | -6.71% | 79 |
| Jun 4, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Jun 3, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 3.47% | - |
| Jun 2, 2026 | 139.00 | 144.00 | 139.00 | 144.00 | 144.00 | 3.60% | 25 |
| Jun 1, 2026 | 137.00 | 139.00 | 136.00 | 139.00 | 139.00 | - | 256 |
| May 29, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -1.42% | 25 |
| May 28, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -3.42% | - |