Advantest Corporation (FRA:VANA)
Germany · Delayed Price · Currency is EUR 149.00
+5.00 (3.47%)
Last updated: Jun 3, 2026, 8:07 AM CET
FRA:VANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | - | - | - |
| 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% | - |
| May 27, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 5.04% | - |
| May 26, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -6.71% | - |
| May 25, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | - |
| May 22, 2026 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 3.50% | 40 |
| May 21, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1.42% | - |
| May 20, 2026 | 137.00 | 141.00 | 137.00 | 141.00 | 141.00 | 4.44% | 20 |
| May 19, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -6.25% | 62 |
| May 18, 2026 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | -1.37% | 62 |
| May 15, 2026 | 141.00 | 146.00 | 140.00 | 146.00 | 146.00 | -4.58% | 486 |
| May 14, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1.32% | - |
| May 13, 2026 | 151.00 | 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 | -4.11% | 61 |
| Mar 27, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.89 | -3.25% | - |
| Mar 26, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.88 | -2.38% | - |
| Mar 25, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.88 | 4.13% | - |
| Mar 24, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.89 | - | - |
| Mar 23, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.89 | -5.47% | - |
| Mar 20, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 127.88 | -0.78% | 10 |