Advantest Corporation (FRA:VAN)
Germany
· Delayed Price · Currency is EUR 154.00
-6.00 (-3.75%)
Last updated: Apr 28, 2026, 6:00 PM CET
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 157.52 | 161.86 | 154.00 | 154.00 | 154.00 | -3.75% | 665 |
| Apr 27, 2026 | 170.46 | 170.46 | 160.00 | 160.00 | 160.00 | -1.05% | 2,461 |
| Apr 24, 2026 | 154.34 | 161.76 | 154.34 | 161.70 | 161.70 | 6.70% | 222 |
| Apr 23, 2026 | 147.10 | 151.54 | 147.10 | 151.54 | 151.54 | 1.03% | 100 |
| Apr 22, 2026 | 146.64 | 150.00 | 146.64 | 150.00 | 150.00 | 4.85% | 25 |
| Apr 21, 2026 | 143.70 | 143.70 | 143.06 | 143.06 | 143.06 | -3.26% | 50 |
| Apr 20, 2026 | 143.74 | 147.88 | 143.74 | 147.88 | 147.88 | -2.71% | 75 |
| Apr 17, 2026 | 149.52 | 152.00 | 149.52 | 152.00 | 152.00 | -1.14% | 65 |
| Apr 16, 2026 | 150.70 | 153.76 | 150.02 | 153.76 | 153.76 | 2.88% | 150 |
| Apr 15, 2026 | 145.52 | 149.46 | 145.52 | 149.46 | 149.46 | 2.76% | 50 |
| Apr 14, 2026 | 141.96 | 146.30 | 141.96 | 145.44 | 145.44 | 7.13% | 225 |
| Apr 13, 2026 | 130.46 | 135.76 | 130.46 | 135.76 | 135.76 | -0.80% | 70 |
| Apr 10, 2026 | 136.00 | 136.86 | 136.00 | 136.86 | 136.86 | 1.78% | 188 |
| Apr 9, 2026 | 131.92 | 134.46 | 131.92 | 134.46 | 134.46 | -2.07% | 70 |
| Apr 8, 2026 | 137.00 | 138.30 | 136.50 | 137.30 | 137.30 | 16.06% | 224 |
| Apr 7, 2026 | 119.32 | 121.28 | 118.30 | 118.30 | 118.30 | -0.59% | 60 |
| Apr 2, 2026 | 112.96 | 119.00 | 112.96 | 119.00 | 119.00 | -3.71% | 89 |
| Apr 1, 2026 | 120.66 | 124.52 | 120.66 | 123.58 | 123.58 | 7.46% | 115 |
| Mar 31, 2026 | 110.86 | 115.00 | 110.86 | 115.00 | 115.00 | 0.17% | 142 |
| Mar 30, 2026 | 113.50 | 114.80 | 112.28 | 114.80 | 114.80 | -2.73% | 35 |
| Mar 27, 2026 | 118.02 | 118.02 | 118.02 | 118.02 | 117.86 | -2.74% | - |
| Mar 26, 2026 | 122.80 | 122.80 | 121.34 | 121.34 | 121.17 | -3.10% | 79 |
| Mar 25, 2026 | 125.18 | 125.22 | 125.18 | 125.22 | 125.05 | 3.49% | 24 |
| Mar 24, 2026 | 120.44 | 121.00 | 120.44 | 121.00 | 120.83 | -7.72% | 15 |
| Mar 23, 2026 | 125.44 | 131.12 | 125.44 | 131.12 | 130.94 | 1.69% | 174 |
| Mar 20, 2026 | 128.94 | 128.94 | 128.94 | 128.94 | 128.76 | 0.08% | - |
| Mar 19, 2026 | 129.56 | 133.28 | 128.84 | 128.84 | 128.66 | -3.37% | 174 |
| Mar 18, 2026 | 135.28 | 135.28 | 133.34 | 133.34 | 133.16 | 1.48% | 40 |
| Mar 17, 2026 | 126.70 | 131.40 | 126.70 | 131.40 | 131.22 | -2.55% | 15 |
| Mar 16, 2026 | 130.66 | 134.90 | 130.66 | 134.84 | 134.65 | 5.76% | 263 |
| Mar 13, 2026 | 127.28 | 127.50 | 127.28 | 127.50 | 127.32 | -3.14% | 20 |
| Mar 12, 2026 | 131.56 | 131.68 | 131.56 | 131.64 | 131.46 | -2.13% | 114 |
| Mar 11, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.31 | -0.37% | - |
| Mar 10, 2026 | 130.38 | 135.00 | 130.38 | 135.00 | 134.81 | 3.05% | 60 |
| Mar 9, 2026 | 121.02 | 132.86 | 121.00 | 131.00 | 130.82 | -3.45% | 342 |
| Mar 6, 2026 | 138.30 | 140.02 | 135.68 | 135.68 | 135.49 | -0.66% | 225 |
| Mar 5, 2026 | 138.04 | 138.12 | 136.58 | 136.58 | 136.39 | -5.83% | 100 |
| Mar 4, 2026 | 133.20 | 145.10 | 133.20 | 145.04 | 144.84 | 4.84% | 245 |
| Mar 3, 2026 | 138.16 | 138.34 | 131.72 | 138.34 | 138.15 | 0.04% | 155 |
| Mar 2, 2026 | 138.50 | 138.50 | 138.06 | 138.28 | 138.09 | -6.54% | 373 |
| Feb 27, 2026 | 143.70 | 147.96 | 143.70 | 147.96 | 147.76 | -3.91% | 71 |
| Feb 26, 2026 | 153.98 | 153.98 | 153.98 | 153.98 | 153.77 | -3.97% | 31 |
| Feb 25, 2026 | 154.54 | 160.34 | 154.54 | 160.34 | 160.12 | 6.74% | 107 |
| Feb 24, 2026 | 143.04 | 150.22 | 143.04 | 150.22 | 150.01 | 4.76% | 302 |
| Feb 23, 2026 | 143.50 | 143.50 | 137.28 | 143.40 | 143.20 | 1.73% | 295 |
| Feb 20, 2026 | 137.60 | 140.96 | 137.40 | 140.96 | 140.77 | 0.31% | 286 |
| Feb 19, 2026 | 140.02 | 143.16 | 139.46 | 140.52 | 140.33 | -7.17% | 350 |
| Feb 18, 2026 | 147.20 | 151.38 | 145.62 | 151.38 | 151.17 | 0.88% | 455 |
| Feb 17, 2026 | 145.72 | 150.06 | 145.72 | 150.06 | 149.85 | 2.23% | 13 |
| Feb 16, 2026 | 151.30 | 151.30 | 146.78 | 146.78 | 146.58 | -3.64% | 171 |
| Feb 13, 2026 | 146.00 | 152.32 | 146.00 | 152.32 | 152.11 | 5.05% | 316 |
| Feb 12, 2026 | 152.00 | 152.00 | 144.86 | 145.00 | 144.80 | -9.32% | 150 |
| Feb 11, 2026 | 152.00 | 159.90 | 152.00 | 159.90 | 159.68 | 3.28% | 153 |
| Feb 10, 2026 | 149.00 | 154.82 | 149.00 | 154.82 | 154.61 | 3.23% | 186 |
| Feb 9, 2026 | 145.26 | 149.98 | 145.26 | 149.98 | 149.77 | 6.96% | 200 |
| Feb 6, 2026 | 133.00 | 140.22 | 133.00 | 140.22 | 140.03 | 5.60% | 1,506 |
| Feb 5, 2026 | 129.08 | 132.78 | 129.08 | 132.78 | 132.60 | -4.89% | 63 |
| Feb 4, 2026 | 135.68 | 139.60 | 135.68 | 139.60 | 139.41 | 0.69% | 40 |
| Feb 3, 2026 | 139.68 | 143.00 | 138.64 | 138.64 | 138.45 | 0.35% | 110 |
| Feb 2, 2026 | 130.66 | 138.16 | 130.04 | 138.16 | 137.97 | 1.16% | 200 |
| Jan 30, 2026 | 139.90 | 140.18 | 136.58 | 136.58 | 136.39 | -5.83% | 258 |
| Jan 29, 2026 | 147.98 | 147.98 | 144.04 | 145.04 | 144.84 | -9.91% | 336 |
| Jan 28, 2026 | 156.00 | 161.00 | 150.06 | 161.00 | 160.78 | 15.46% | 1,325 |
| Jan 27, 2026 | 136.50 | 139.44 | 134.04 | 139.44 | 139.25 | 7.26% | 505 |
| Jan 26, 2026 | 127.08 | 131.04 | 127.08 | 130.00 | 129.82 | 1.29% | 298 |
| Jan 23, 2026 | 124.28 | 128.48 | 124.28 | 128.34 | 128.16 | 2.74% | 120 |
| Jan 22, 2026 | 121.32 | 124.92 | 121.32 | 124.92 | 124.75 | 3.84% | 8 |
| Jan 21, 2026 | 115.68 | 120.30 | 115.68 | 120.30 | 120.13 | 8.09% | 300 |
| Jan 20, 2026 | 114.50 | 114.50 | 111.30 | 111.30 | 111.15 | -9.05% | 140 |
| Jan 19, 2026 | 122.52 | 122.52 | 117.68 | 122.38 | 122.21 | -2.10% | 223 |
| Jan 16, 2026 | 121.68 | 125.00 | 121.68 | 125.00 | 124.83 | 0.81% | 5 |
| Jan 15, 2026 | 120.10 | 124.00 | 120.10 | 124.00 | 123.83 | -0.32% | 100 |
| Jan 14, 2026 | 122.56 | 126.24 | 122.56 | 124.40 | 124.23 | 6.03% | 71 |
| Jan 13, 2026 | 117.32 | 117.32 | 117.32 | 117.32 | 117.16 | 0.46% | - |
| Jan 12, 2026 | 113.16 | 117.00 | 113.16 | 116.78 | 116.62 | 7.37% | 269 |
| Jan 9, 2026 | 108.84 | 108.84 | 108.76 | 108.76 | 108.61 | -2.21% | 40 |
| Jan 8, 2026 | 108.28 | 111.98 | 108.28 | 111.22 | 111.07 | -2.69% | 195 |
| Jan 7, 2026 | 114.78 | 114.78 | 111.04 | 114.30 | 114.14 | -3.95% | 27 |
| Jan 6, 2026 | 115.72 | 119.30 | 115.72 | 119.00 | 118.84 | 1.41% | 257 |
| Jan 5, 2026 | 113.66 | 117.34 | 113.66 | 117.34 | 117.18 | 6.32% | 21 |
| Jan 2, 2026 | 108.90 | 110.36 | 108.88 | 110.36 | 110.21 | 4.87% | 410 |
| Dec 30, 2025 | 105.24 | 105.24 | 105.24 | 105.24 | 105.09 | -0.70% | - |
| Dec 29, 2025 | 105.98 | 105.98 | 105.98 | 105.98 | 105.83 | 0.65% | 49 |
| Dec 23, 2025 | 109.06 | 109.06 | 105.30 | 105.30 | 105.15 | -1.74% | 50 |
| Dec 22, 2025 | 107.16 | 107.16 | 107.16 | 107.16 | 107.01 | 3.60% | - |
| Dec 19, 2025 | 103.44 | 103.44 | 103.44 | 103.44 | 103.30 | -0.84% | - |
| Dec 18, 2025 | 101.70 | 104.32 | 101.70 | 104.32 | 104.18 | -0.97% | 160 |
| Dec 17, 2025 | 105.34 | 105.34 | 105.34 | 105.34 | 105.19 | -0.94% | - |
| Dec 16, 2025 | 106.40 | 106.40 | 103.34 | 106.34 | 106.19 | -1.94% | 321 |
| Dec 15, 2025 | 108.44 | 108.44 | 108.44 | 108.44 | 108.29 | -3.11% | 25 |
| Dec 12, 2025 | 112.08 | 112.08 | 111.92 | 111.92 | 111.77 | -4.41% | 260 |
| Dec 11, 2025 | 113.72 | 117.08 | 113.68 | 117.08 | 116.92 | 7.55% | 122 |
| Dec 10, 2025 | 108.92 | 108.92 | 108.86 | 108.86 | 108.71 | -0.91% | 700 |
| Dec 9, 2025 | 109.86 | 109.86 | 109.86 | 109.86 | 109.71 | -0.33% | - |
| Dec 8, 2025 | 110.22 | 110.22 | 110.22 | 110.22 | 110.07 | -2.44% | - |
| Dec 5, 2025 | 110.44 | 112.98 | 110.44 | 112.98 | 112.82 | -0.09% | 9 |
| Dec 4, 2025 | 113.02 | 113.08 | 113.02 | 113.08 | 112.92 | -0.33% | 100 |
| Dec 3, 2025 | 116.78 | 116.78 | 113.46 | 113.46 | 113.30 | 5.19% | 90 |
| Dec 2, 2025 | 107.94 | 107.94 | 107.86 | 107.86 | 107.71 | -2.71% | - |
| Dec 1, 2025 | 107.60 | 110.86 | 107.58 | 110.86 | 110.71 | -0.95% | 10 |