Advantest Corporation (FRA:VANA)
Germany
· Delayed Price · Currency is EUR 159.00
-11.00 (-6.47%)
Last updated: Apr 28, 2026, 8:04 AM CET
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.20% | 61 |
| Mar 27, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -3.25% | - |
| Mar 26, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -2.38% | - |
| Mar 25, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 4.13% | - |
| Mar 24, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Mar 23, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -5.47% | - |
| Mar 20, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -0.78% | 10 |
| Mar 19, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -5.15% | - |
| Mar 18, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 6.25% | - |
| Mar 17, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -2.29% | - |
| Mar 16, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 2.34% | - |
| Mar 13, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -3.03% | - |
| Mar 12, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | -1.49% | - |
| Mar 11, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2.29% | - |
| Mar 10, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 9.17% | - |
| Mar 9, 2026 | 120.00 | 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 |