Advantest Corporation (FRA:VAN)
Germany
· Delayed Price · Currency is EUR 132.86
-2.82 (-2.08%)
Last updated: Mar 9, 2026, 5:44 PM CET
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 121.02 | 123.00 | 121.00 | 123.00 | - | -9.35% | 11 |
| Mar 6, 2026 | 138.30 | 140.02 | 135.68 | 135.68 | 135.68 | -0.66% | 225 |
| Mar 5, 2026 | 138.04 | 138.12 | 136.58 | 136.58 | 136.58 | -5.83% | 100 |
| Mar 4, 2026 | 133.20 | 145.10 | 133.20 | 145.04 | 145.04 | 4.84% | 245 |
| Mar 3, 2026 | 138.16 | 138.34 | 131.72 | 138.34 | 138.34 | 0.04% | 155 |
| Mar 2, 2026 | 138.50 | 138.50 | 138.06 | 138.28 | 138.28 | -6.54% | 373 |
| Feb 27, 2026 | 143.70 | 147.96 | 143.70 | 147.96 | 147.96 | -3.91% | 71 |
| Feb 26, 2026 | 153.98 | 153.98 | 153.98 | 153.98 | 153.98 | -3.97% | 31 |
| Feb 25, 2026 | 154.54 | 160.34 | 154.54 | 160.34 | 160.34 | 6.74% | 107 |
| Feb 24, 2026 | 143.04 | 150.22 | 143.04 | 150.22 | 150.22 | 4.76% | 302 |
| Feb 23, 2026 | 143.50 | 143.50 | 137.28 | 143.40 | 143.40 | 1.73% | 295 |
| Feb 20, 2026 | 137.60 | 140.96 | 137.40 | 140.96 | 140.96 | 0.31% | 286 |
| Feb 19, 2026 | 140.02 | 143.16 | 139.46 | 140.52 | 140.52 | -7.17% | 350 |
| Feb 18, 2026 | 147.20 | 151.38 | 145.62 | 151.38 | 151.38 | 0.88% | 455 |
| Feb 17, 2026 | 145.72 | 150.06 | 145.72 | 150.06 | 150.06 | 2.23% | 13 |
| Feb 16, 2026 | 151.30 | 151.30 | 146.78 | 146.78 | 146.78 | -3.64% | 171 |
| Feb 13, 2026 | 146.00 | 152.32 | 146.00 | 152.32 | 152.32 | 5.05% | 316 |
| Feb 12, 2026 | 152.00 | 152.00 | 144.86 | 145.00 | 145.00 | -9.32% | 150 |
| Feb 11, 2026 | 152.00 | 159.90 | 152.00 | 159.90 | 159.90 | 3.28% | 153 |
| Feb 10, 2026 | 149.00 | 154.82 | 149.00 | 154.82 | 154.82 | 3.23% | 186 |
| Feb 9, 2026 | 145.26 | 149.98 | 145.26 | 149.98 | 149.98 | 6.96% | 200 |
| Feb 6, 2026 | 133.00 | 140.22 | 133.00 | 140.22 | 140.22 | 5.60% | 1,506 |
| Feb 5, 2026 | 129.08 | 132.78 | 129.08 | 132.78 | 132.78 | -4.89% | 63 |
| Feb 4, 2026 | 135.68 | 139.60 | 135.68 | 139.60 | 139.60 | 0.69% | 40 |
| Feb 3, 2026 | 139.68 | 143.00 | 138.64 | 138.64 | 138.64 | 0.35% | 110 |
| Feb 2, 2026 | 130.66 | 138.16 | 130.04 | 138.16 | 138.16 | 1.16% | 200 |
| Jan 30, 2026 | 139.90 | 140.18 | 136.58 | 136.58 | 136.58 | -5.83% | 258 |
| Jan 29, 2026 | 147.98 | 147.98 | 144.04 | 145.04 | 145.04 | -9.91% | 336 |
| Jan 28, 2026 | 156.00 | 161.00 | 150.06 | 161.00 | 161.00 | 15.46% | 1,325 |
| Jan 27, 2026 | 136.50 | 139.44 | 134.04 | 139.44 | 139.44 | 7.26% | 505 |
| Jan 26, 2026 | 127.08 | 131.04 | 127.08 | 130.00 | 130.00 | 1.29% | 298 |
| Jan 23, 2026 | 124.28 | 128.48 | 124.28 | 128.34 | 128.34 | 2.74% | 120 |
| Jan 22, 2026 | 121.32 | 124.92 | 121.32 | 124.92 | 124.92 | 3.84% | 8 |
| Jan 21, 2026 | 115.68 | 120.30 | 115.68 | 120.30 | 120.30 | 8.09% | 300 |
| Jan 20, 2026 | 114.50 | 114.50 | 111.30 | 111.30 | 111.30 | -9.05% | 140 |
| Jan 19, 2026 | 122.52 | 122.52 | 117.68 | 122.38 | 122.38 | -2.10% | 223 |
| Jan 16, 2026 | 121.68 | 125.00 | 121.68 | 125.00 | 125.00 | 0.81% | 5 |
| Jan 15, 2026 | 120.10 | 124.00 | 120.10 | 124.00 | 124.00 | -0.32% | 100 |
| Jan 14, 2026 | 122.56 | 126.24 | 122.56 | 124.40 | 124.40 | 6.03% | 71 |
| Jan 13, 2026 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | 0.46% | - |
| Jan 12, 2026 | 113.16 | 117.00 | 113.16 | 116.78 | 116.78 | 7.37% | 269 |
| Jan 9, 2026 | 108.84 | 108.84 | 108.76 | 108.76 | 108.76 | -2.21% | 40 |
| Jan 8, 2026 | 108.28 | 111.98 | 108.28 | 111.22 | 111.22 | -2.69% | 195 |
| Jan 7, 2026 | 114.78 | 114.78 | 111.04 | 114.30 | 114.30 | -3.95% | 27 |
| Jan 6, 2026 | 115.72 | 119.30 | 115.72 | 119.00 | 119.00 | 1.41% | 257 |
| Jan 5, 2026 | 113.66 | 117.34 | 113.66 | 117.34 | 117.34 | 6.32% | 21 |
| Jan 2, 2026 | 108.90 | 110.36 | 108.88 | 110.36 | 110.36 | 4.87% | 410 |
| Dec 30, 2025 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | -0.70% | - |
| Dec 29, 2025 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | 0.65% | 49 |
| Dec 23, 2025 | 109.06 | 109.06 | 105.30 | 105.30 | 105.30 | -1.74% | 50 |
| Dec 22, 2025 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | 3.60% | - |
| Dec 19, 2025 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | -0.84% | - |
| Dec 18, 2025 | 101.70 | 104.32 | 101.70 | 104.32 | 104.32 | -0.97% | 160 |
| Dec 17, 2025 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | -0.94% | - |
| Dec 16, 2025 | 106.40 | 106.40 | 103.34 | 106.34 | 106.34 | -1.94% | 321 |
| Dec 15, 2025 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | -3.11% | 25 |
| Dec 12, 2025 | 112.08 | 112.08 | 111.92 | 111.92 | 111.92 | -4.41% | 260 |
| Dec 11, 2025 | 113.72 | 117.08 | 113.68 | 117.08 | 117.08 | 7.55% | 122 |
| Dec 10, 2025 | 108.92 | 108.92 | 108.86 | 108.86 | 108.86 | -0.91% | 700 |
| Dec 9, 2025 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | -0.33% | - |
| Dec 8, 2025 | 110.22 | 110.22 | 110.22 | 110.22 | 110.22 | -2.44% | - |
| Dec 5, 2025 | 110.44 | 112.98 | 110.44 | 112.98 | 112.98 | -0.09% | 9 |
| Dec 4, 2025 | 113.02 | 113.08 | 113.02 | 113.08 | 113.08 | -0.33% | 100 |
| Dec 3, 2025 | 116.78 | 116.78 | 113.46 | 113.46 | 113.46 | 5.19% | 90 |
| Dec 2, 2025 | 107.94 | 107.94 | 107.86 | 107.86 | 107.86 | -2.71% | - |
| Dec 1, 2025 | 107.60 | 110.86 | 107.58 | 110.86 | 110.86 | -0.95% | 10 |
| Nov 28, 2025 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | 0.72% | - |
| Nov 27, 2025 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | 2.02% | - |
| Nov 26, 2025 | 105.94 | 109.06 | 105.94 | 108.92 | 108.92 | 4.57% | 80 |
| Nov 25, 2025 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | -2.47% | - |
| Nov 24, 2025 | 100.92 | 106.80 | 100.64 | 106.80 | 106.80 | 4.17% | 418 |
| Nov 21, 2025 | 100.00 | 102.52 | 96.80 | 102.52 | 102.52 | -7.64% | 1,526 |
| Nov 20, 2025 | 112.98 | 116.82 | 111.00 | 111.00 | 111.00 | 5.96% | 304 |
| Nov 19, 2025 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | 0.06% | - |
| Nov 18, 2025 | 105.46 | 106.02 | 104.70 | 104.70 | 104.70 | -3.48% | 196 |
| Nov 17, 2025 | 109.76 | 113.02 | 108.00 | 108.48 | 108.48 | 1.35% | 504 |
| Nov 14, 2025 | 106.96 | 107.04 | 106.96 | 107.04 | 107.04 | -3.13% | 4 |
| Nov 13, 2025 | 113.10 | 113.10 | 110.50 | 110.50 | 110.50 | -1.62% | 344 |
| Nov 12, 2025 | 109.10 | 112.32 | 109.10 | 112.32 | 112.32 | 1.19% | 30 |
| Nov 11, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -6.00% | 190 |
| Nov 10, 2025 | 114.72 | 118.08 | 114.72 | 118.08 | 118.08 | 8.83% | 97 |
| Nov 7, 2025 | 111.20 | 112.00 | 107.70 | 108.50 | 108.50 | -10.33% | 409 |
| Nov 6, 2025 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 2.73% | 10 |
| Nov 5, 2025 | 114.00 | 117.78 | 114.00 | 117.78 | 117.78 | -4.80% | 136 |
| Nov 4, 2025 | 123.72 | 123.72 | 123.72 | 123.72 | 123.72 | -6.77% | 7 |
| Nov 3, 2025 | 134.00 | 134.00 | 128.74 | 132.70 | 132.70 | 3.11% | 890 |
| Oct 31, 2025 | 129.00 | 132.48 | 128.70 | 128.70 | 128.70 | 0.56% | 278 |
| Oct 30, 2025 | 123.14 | 127.98 | 123.14 | 127.98 | 127.98 | 4.05% | 162 |
| Oct 29, 2025 | 132.88 | 132.88 | 123.00 | 123.00 | 123.00 | 14.61% | 942 |
| Oct 28, 2025 | 106.00 | 108.00 | 106.00 | 107.32 | 107.32 | 3.35% | 100 |
| Oct 27, 2025 | 100.80 | 103.84 | 100.80 | 103.84 | 103.84 | 8.72% | 105 |
| Oct 24, 2025 | 96.80 | 97.00 | 95.51 | 95.51 | 95.51 | 1.35% | 230 |
| Oct 23, 2025 | 91.57 | 94.24 | 91.57 | 94.24 | 94.24 | -0.59% | 200 |
| Oct 22, 2025 | 95.58 | 97.70 | 94.80 | 94.80 | 94.80 | -2.47% | 494 |
| Oct 21, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | -4.42% | - |
| Oct 20, 2025 | 97.72 | 101.70 | 97.72 | 101.70 | 101.70 | 4.16% | 460 |
| Oct 17, 2025 | 97.00 | 97.64 | 93.39 | 97.64 | 97.64 | -2.96% | 396 |
| Oct 16, 2025 | 101.22 | 101.22 | 100.62 | 100.62 | 100.62 | 0.48% | 29 |
| Oct 15, 2025 | 97.83 | 100.14 | 97.83 | 100.14 | 100.14 | 5.01% | 35 |
| Oct 14, 2025 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | -1.96% | - |