Advantest Corporation (FRA:VANA)
Germany
· Delayed Price · Currency is EUR 120.00
-18.00 (-13.04%)
Last updated: Mar 9, 2026, 8:41 AM CET
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | - | -13.04% | - |
| Mar 6, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Mar 5, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.80% | - |
| Mar 4, 2026 | 133.00 | 143.00 | 133.00 | 143.00 | 143.00 | 3.62% | 59 |
| Mar 3, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.73% | - |
| Mar 2, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -5.52% | - |
| Feb 27, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -3.33% | - |
| Feb 26, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -3.23% | 316 |
| Feb 25, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 8.39% | - |
| Feb 24, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.88% | - |
| Feb 23, 2026 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | - | 18 |
| Feb 20, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -1.42% | - |
| Feb 19, 2026 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | -4.08% | 6 |
| Feb 18, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.68% | - |
| Feb 17, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.01% | - |
| Feb 16, 2026 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | - | 4 |
| Feb 13, 2026 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 0.68% | 14 |
| Feb 12, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -3.27% | - |
| Feb 11, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Feb 10, 2026 | 149.00 | 153.00 | 149.00 | 153.00 | 153.00 | 3.38% | 116 |
| Feb 9, 2026 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | 12.12% | 161 |
| Feb 6, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.54% | - |
| Feb 5, 2026 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | -5.11% | 11 |
| Feb 4, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1.48% | - |
| Feb 3, 2026 | 140.00 | 143.00 | 135.00 | 135.00 | 135.00 | -3.57% | 46 |
| Feb 2, 2026 | 135.00 | 140.00 | 132.00 | 140.00 | 140.00 | - | 62 |
| Jan 30, 2026 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | -2.10% | 21 |
| Jan 29, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -8.92% | 43 |
| Jan 28, 2026 | 148.00 | 157.00 | 148.00 | 157.00 | 157.00 | 13.77% | 343 |
| Jan 27, 2026 | 133.00 | 138.00 | 133.00 | 138.00 | 138.00 | 8.66% | 97 |
| Jan 26, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2.42% | - |
| Jan 23, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2.48% | - |
| Jan 22, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.68% | - |
| Jan 21, 2026 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 1.71% | 120 |
| Jan 20, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -4.10% | - |
| Jan 19, 2026 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | - | 85 |
| Jan 16, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jan 15, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -2.40% | - |
| Jan 14, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 5.93% | 100 |
| Jan 13, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 4.42% | - |
| Jan 12, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 3.67% | - |
| Jan 9, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Jan 8, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.65% | - |
| Jan 7, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | -2.59% | 43 |
| Jan 6, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.75% | - |
| Jan 5, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 3.64% | 100 |
| Jan 2, 2026 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 3.77% | 1 |
| Dec 30, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Dec 29, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Dec 23, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Dec 22, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Dec 19, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 2.88% | 10 |
| Dec 18, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | -2.80% | 95 |
| Dec 17, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 2.88% | 56 |
| Dec 16, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Dec 15, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -6.19% | - |
| Dec 12, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Dec 11, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 3.64% | - |
| Dec 10, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Dec 9, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.77% | - |
| Dec 8, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.80% | 53 |
| 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% | - |