Advantest Corporation (FRA:VANA)
Germany
· Delayed Price · Currency is EUR 111.00
-2.00 (-1.77%)
At close: Dec 5, 2025
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.77% | - |
| Dec 4, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | - |
| Dec 3, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 6.48% | - |
| Dec 2, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Dec 1, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -4.42% | 200 |
| Nov 28, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Nov 27, 2025 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 4.67% | 80 |
| Nov 26, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | - |
| Nov 25, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | - |
| Nov 24, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Nov 21, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -10.62% | 5 |
| Nov 20, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 8.65% | - |
| Nov 19, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -2.80% | 150 |
| Nov 18, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -3.60% | - |
| Nov 17, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 2.78% | 21 |
| Nov 14, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -4.42% | - |
| Nov 13, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2.73% | - |
| Nov 12, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Nov 11, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.35% | - |
| Nov 10, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3.60% | - |
| Nov 7, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -5.93% | - |
| Nov 6, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | - |
| Nov 5, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -4.96% | - |
| Nov 4, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -5.47% | - |
| Nov 3, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -3.03% | - |
| Oct 31, 2025 | 128.00 | 133.00 | 128.00 | 132.00 | 132.00 | 7.32% | 543 |
| Oct 30, 2025 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | -3.15% | 25 |
| Oct 29, 2025 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 14.41% | 383 |
| Oct 28, 2025 | 105.00 | 111.00 | 105.00 | 111.00 | 111.00 | 9.90% | 24 |
| Oct 27, 2025 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | 6.32% | 4 |
| Oct 24, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 3.83% | - |
| Oct 23, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -6.15% | - |
| Oct 22, 2025 | 96.00 | 97.50 | 96.00 | 97.50 | 97.50 | -2.50% | 30 |
| Oct 21, 2025 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | -0.99% | 13 |
| Oct 20, 2025 | 98.00 | 102.00 | 98.00 | 101.00 | 101.00 | 6.88% | 50 |
| Oct 17, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -4.55% | 25 |
| Oct 16, 2025 | 99.50 | 100.00 | 99.00 | 99.00 | 99.00 | 1.02% | 36 |
| Oct 15, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 2.62% | - |
| Oct 14, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -3.54% | - |
| Oct 13, 2025 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | 1.54% | 20 |
| Oct 10, 2025 | 100.00 | 100.00 | 97.50 | 97.50 | 97.50 | -3.47% | 10 |
| Oct 9, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Oct 8, 2025 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1.98% | 201 |
| Oct 7, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -5.61% | - |
| Oct 6, 2025 | 100.00 | 107.00 | 100.00 | 107.00 | 107.00 | 17.58% | 243 |
| Oct 3, 2025 | 89.50 | 91.00 | 89.50 | 91.00 | 91.00 | 4.60% | 94 |
| Oct 2, 2025 | 85.50 | 87.00 | 85.50 | 87.00 | 87.00 | 1.75% | - |
| Oct 1, 2025 | 84.00 | 85.50 | 84.00 | 85.50 | 85.50 | 2.40% | 60 |
| Sep 30, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -4.02% | - |
| Sep 29, 2025 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 5.45% | 115 |
| Sep 26, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.39 | -2.94% | - |
| Sep 25, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.88 | -2.30% | - |
| Sep 24, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.88 | -4.92% | - |
| Sep 23, 2025 | 87.50 | 91.50 | 87.50 | 91.50 | 91.38 | 1.67% | 121 |
| Sep 22, 2025 | 88.00 | 90.00 | 88.00 | 90.00 | 89.88 | 5.88% | 10 |
| Sep 19, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.88 | -1.73% | - |
| Sep 18, 2025 | 82.00 | 86.50 | 82.00 | 86.50 | 86.38 | 10.19% | 100 |
| Sep 17, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.39 | -1.88% | - |
| Sep 16, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.89 | 0.63% | - |
| Sep 15, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.39 | - | - |
| Sep 12, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.39 | -1.85% | - |
| Sep 11, 2025 | 77.50 | 81.00 | 77.50 | 81.00 | 80.89 | 4.52% | 90 |
| Sep 10, 2025 | 74.50 | 77.50 | 74.50 | 77.50 | 77.39 | 6.90% | 7 |
| Sep 9, 2025 | 72.00 | 73.00 | 72.00 | 72.50 | 72.40 | 7.41% | 250 |
| Sep 8, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.41 | 2.27% | - |
| Sep 5, 2025 | 65.50 | 66.00 | 65.50 | 66.00 | 65.91 | 2.33% | 100 |
| Sep 4, 2025 | 63.50 | 65.50 | 63.50 | 64.50 | 64.41 | 2.38% | 96 |
| Sep 3, 2025 | 61.00 | 63.00 | 61.00 | 63.00 | 62.91 | 5.00% | 200 |
| Sep 2, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 59.92 | -2.44% | 400 |
| Sep 1, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.42 | -6.11% | - |
| Aug 29, 2025 | 67.00 | 67.00 | 65.50 | 65.50 | 65.41 | -1.50% | - |
| Aug 28, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.41 | 2.31% | - |
| Aug 27, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.91 | 4.84% | - |
| Aug 26, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.92 | - | - |
| Aug 25, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.92 | 0.81% | - |
| Aug 22, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.42 | -1.60% | - |
| Aug 21, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.41 | 1.63% | - |
| Aug 20, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.42 | -6.11% | - |
| Aug 19, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.41 | - | - |
| Aug 18, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.41 | 1.55% | - |
| Aug 15, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.41 | - | - |
| Aug 14, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.41 | -3.01% | - |
| Aug 13, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.41 | 4.72% | - |
| Aug 12, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.41 | 4.96% | - |
| Aug 11, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.42 | 0.83% | - |
| Aug 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.92 | 4.35% | - |
| Aug 7, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.42 | - | - |
| Aug 6, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.42 | -0.86% | - |
| Aug 5, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.92 | 0.87% | - |
| Aug 4, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.42 | -0.86% | - |
| Aug 1, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.92 | -2.52% | - |
| Jul 31, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.42 | 0.85% | - |
| Jul 30, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.92 | -6.35% | - |
| Jul 29, 2025 | 59.00 | 63.00 | 59.00 | 63.00 | 62.91 | 5.88% | 14 |
| Jul 28, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.42 | -9.16% | - |
| Jul 25, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.41 | 0.77% | - |
| Jul 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.91 | -0.76% | - |
| Jul 23, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.41 | 1.55% | - |
| Jul 22, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.41 | -1.53% | - |
| Jul 21, 2025 | 63.50 | 65.50 | 63.50 | 65.50 | 65.41 | 2.34% | 100 |