Frankfurt - Delayed Quote
EUR
Advantest Corporation (VAN.F)
205.60
+16.82
(+8.91%)
At close: November 2 at 10:22:40 AM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
199.00
199.74
188.78
188.78
188.78
287
Oct 29, 2026
212.45
212.45
206.65
210.00
210.00
263
Oct 28, 2026
207.05
219.10
204.70
214.15
214.15
637
Oct 27, 2026
192.22
203.90
192.02
203.20
203.20
820
Oct 26, 2026
178.40
181.66
173.60
181.66
181.66
203
Oct 23, 2026
180.44
185.08
180.44
184.00
184.00
243
Oct 22, 2026
185.48
185.48
181.00
184.02
184.02
341
Oct 21, 2026
191.68
196.00
191.68
195.18
195.18
150
Oct 20, 2026
188.64
193.90
188.64
193.90
193.90
60
Oct 19, 2026
196.32
196.88
191.00
195.92
195.92
167
Oct 16, 2026
194.30
198.96
190.54
190.54
190.54
39
Oct 15, 2026
195.60
203.05
190.06
201.00
201.00
873
Oct 14, 2026
228.50
230.00
224.05
224.05
224.05
340
Oct 13, 2026
224.60
229.90
224.60
229.90
229.90
17
Oct 12, 2026
233.00
236.95
227.00
227.00
227.00
363
Oct 9, 2026
229.90
236.90
229.45
229.65
229.65
324
Oct 8, 2026
231.55
232.40
220.45
220.45
220.45
141
Oct 7, 2026
230.55
234.40
226.75
226.95
226.95
230
Oct 6, 2026
234.05
241.40
234.05
236.55
236.55
212
Oct 5, 2026
230.00
232.95
225.20
227.75
227.75
104
Oct 2, 2026
214.00
224.85
212.05
224.50
224.50
176
Oct 1, 2026
205.05
209.90
205.05
207.00
207.00
120
Sep 30, 2026
189.18
193.90
189.18
193.90
193.90
2
Sep 29, 2026
0.27724692
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
186.00
191.00
186.00
191.00
191.00
1
Sep 28, 2026
193.36
193.36
192.52
192.52
143.52
26
Sep 25, 2026
185.52
190.96
185.52
190.42
141.95
80
Sep 24, 2026
186.26
186.26
178.78
182.00
135.68
63
Sep 23, 2026
187.02
192.40
187.02
192.40
143.43
10
Sep 22, 2026
186.18
191.48
185.02
191.46
142.73
177
Sep 21, 2026
173.46
185.86
173.46
185.86
138.56
143
Sep 18, 2026
182.22
182.22
173.46
178.50
133.07
104
Sep 17, 2026
170.00
174.48
169.52
174.48
130.07
461
Sep 16, 2026
171.72
173.44
167.32
173.44
129.30
125
Sep 15, 2026
170.96
172.90
164.72
166.62
124.21
16
Sep 14, 2026
177.38
177.38
170.00
170.80
127.33
61
Sep 11, 2026
178.46
182.78
178.46
182.78
136.26
228
Sep 10, 2026
186.26
191.46
184.34
184.34
137.42
47
Sep 9, 2026
181.16
186.46
181.04
186.28
138.87
108
Sep 8, 2026
190.52
193.76
190.52
193.48
144.24
28
Sep 7, 2026
185.86
192.98
185.86
190.14
141.75
81
Sep 4, 2026
179.30
187.34
177.66
184.06
137.21
117
Sep 3, 2026
175.60
175.60
175.60
175.60
130.91
-
Sep 2, 2026
173.60
176.04
171.96
174.54
130.12
231
Sep 1, 2026
184.26
184.26
173.64
175.50
130.83
242
Aug 31, 2026
180.00
186.50
180.00
182.98
136.41
18
Aug 28, 2026
191.90
192.90
190.52
192.90
143.80
62
Aug 27, 2026
184.02
190.90
184.02
186.00
138.66
25
Aug 26, 2026
190.00
194.40
190.00
194.40
144.92
1
Aug 25, 2026
185.78
188.46
185.78
188.46
140.49
25
Aug 24, 2026
188.80
188.94
181.26
182.00
135.68
53
Aug 21, 2026
190.02
197.46
188.70
193.22
144.04
562
Aug 20, 2026
187.28
195.44
186.26
189.38
141.18
138
Aug 19, 2026
190.00
197.28
190.00
196.00
146.11
75
Aug 18, 2026
204.50
204.50
187.60
189.16
141.02
563
Aug 17, 2026
208.00
208.95
204.50
204.50
152.45
433
Aug 14, 2026
197.22
205.45
195.64
201.30
150.07
61
Aug 13, 2026
193.38
200.65
190.82
200.65
149.58
445
Aug 12, 2026
186.58
193.50
185.00
191.80
142.98
44
Aug 11, 2026
184.70
195.06
184.70
195.06
145.41
145
Aug 10, 2026
181.00
189.98
181.00
185.98
138.64
266
Aug 7, 2026
171.64
180.92
171.64
180.92
134.87
51
Aug 6, 2026
177.04
182.00
177.04
182.00
135.68
59
Aug 5, 2026
181.88
189.86
181.88
189.36
141.16
121
Aug 4, 2026
169.52
179.08
169.52
179.08
133.50
41
Aug 3, 2026
170.96
178.30
166.06
166.06
123.79
37
Jul 31, 2026
169.56
179.12
169.56
172.30
128.45
226
Jul 30, 2026
148.18
166.00
144.06
166.00
123.75
143
Jul 29, 2026
133.02
150.88
133.02
150.88
112.48
141
Jul 28, 2026
138.56
142.92
134.16
136.98
102.12
147
Jul 27, 2026
149.76
156.02
149.76
156.02
116.31
1
Jul 24, 2026
157.92
157.92
151.50
151.50
112.94
76
Jul 23, 2026
162.94
166.98
162.94
166.98
124.48
2
Jul 22, 2026
157.80
163.82
157.00
158.00
117.79
256
Jul 21, 2026
157.54
163.00
157.54
158.52
118.17
9
Jul 20, 2026
150.02
150.38
150.02
150.38
112.11
102
Jul 17, 2026
147.88
151.76
144.54
151.66
113.06
151
Jul 16, 2026
156.70
156.70
154.02
154.02
114.82
15
Jul 15, 2026
166.70
171.98
160.00
160.00
119.28
69
Jul 14, 2026
157.28
169.68
157.28
169.68
126.49
69
Jul 13, 2026
158.72
159.40
158.72
159.40
118.83
61
Jul 10, 2026
160.60
162.60
160.60
162.60
121.22
1
Jul 9, 2026
154.98
163.20
154.98
155.38
115.83
23
Jul 8, 2026
148.92
154.18
145.00
154.18
114.94
218
Jul 7, 2026
160.00
160.00
152.30
152.30
113.54
19
Jul 6, 2026
158.00
163.42
158.00
163.42
121.83
11
Jul 3, 2026
156.08
163.14
156.08
160.40
119.58
6
Jul 2, 2026
155.42
161.00
152.00
152.00
113.31
368
Jul 1, 2026
177.62
177.62
164.50
164.50
122.63
204
Jun 30, 2026
174.32
182.00
174.32
182.00
135.68
16
Jun 29, 2026
170.28
170.28
170.28
170.28
126.94
-
Jun 26, 2026
172.52
180.66
172.52
180.66
134.68
2
Jun 25, 2026
190.56
200.10
185.00
188.00
140.15
481
Jun 24, 2026
169.02
169.02
169.02
169.02
126.00
-
Jun 23, 2026
166.04
170.00
163.02
163.02
121.53
241
Jun 22, 2026
172.54
179.00
170.04
179.00
133.44
345
Jun 19, 2026
168.00
175.84
167.54
175.82
131.07
211
Jun 18, 2026
161.02
168.66
161.02
168.64
125.72
340
Jun 17, 2026
160.02
164.14
160.02
164.14
122.36
90
Jun 16, 2026
161.62
162.54
160.68
162.50
121.14
285
Jun 15, 2026
158.98
160.00
155.68
160.00
119.28
368
Jun 12, 2026
145.24
153.60
145.24
153.60
114.51
115
Jun 11, 2026
134.10
142.54
134.10
142.54
106.26
40
Jun 10, 2026
134.70
134.70
132.60
132.60
98.85
75
Jun 9, 2026
139.70
139.70
135.00
136.00
101.39
175
Jun 8, 2026
133.64
142.96
133.64
142.96
106.57
240
Jun 5, 2026
143.02
143.02
136.50
136.50
101.76
162
Jun 4, 2026
153.96
153.96
147.72
148.98
111.06
86
Jun 3, 2026
147.56
150.98
147.56
148.12
110.42
153
Jun 2, 2026
138.84
145.78
138.84
145.78
108.68
47
Jun 1, 2026
137.54
141.10
136.44
140.96
105.08
556
May 29, 2026
139.08
143.78
139.06
143.78
107.19
386
May 28, 2026
144.00
145.60
142.20
145.60
108.54
697
May 27, 2026
146.40
149.00
146.40
146.40
109.14
442
May 26, 2026
141.78
144.00
140.50
144.00
107.35
451
May 25, 2026
150.00
153.50
150.00
153.00
114.06
270
May 22, 2026
143.32
143.32
143.32
143.32
106.84
-
May 21, 2026
142.82
146.94
142.82
146.94
109.54
86
May 20, 2026
137.04
145.46
137.04
145.46
108.44
151
May 19, 2026
136.76
139.16
134.74
139.16
103.74
220
May 18, 2026
143.46
143.46
140.22
141.04
105.14
500
May 15, 2026
145.00
150.40
145.00
148.24
110.51
220
May 14, 2026
153.22
153.24
153.22
153.24
114.24
7
May 13, 2026
154.56
154.56
154.56
154.56
115.22
39
May 12, 2026
152.42
155.50
146.94
146.94
109.54
705
May 11, 2026
158.94
158.94
153.26
157.78
117.62
364
May 8, 2026
158.80
165.22
158.80
165.22
123.17
249
May 7, 2026
162.00
162.00
162.00
162.00
120.77
40
May 6, 2026
160.02
170.00
160.02
166.56
124.17
403
May 5, 2026
151.12
159.02
151.12
159.02
118.55
90
May 4, 2026
152.64
157.98
152.64
153.98
114.79
190
Apr 30, 2026
150.00
152.98
150.00
151.80
113.16
127
Apr 29, 2026
154.94
160.16
154.00
159.82
119.14
419
Apr 28, 2026
157.52
161.86
154.00
154.00
114.80
665
Apr 27, 2026
170.46
170.46
160.00
160.00
119.28
2,461
Apr 24, 2026
154.34
161.76
154.34
161.70
120.54
222
Apr 23, 2026
147.10
151.54
147.10
151.54
112.97
100
Apr 22, 2026
146.64
150.00
146.64
150.00
111.82
25
Apr 21, 2026
143.70
143.70
143.06
143.06
106.65
50
Apr 20, 2026
143.74
147.88
143.74
147.88
110.24
75
Apr 17, 2026
149.52
152.00
149.52
152.00
113.31
65
Apr 16, 2026
150.70
153.76
150.02
153.76
114.63
150
Apr 15, 2026
145.52
149.46
145.52
149.46
111.42
50
Apr 14, 2026
141.96
146.30
141.96
145.44
108.42
225
Apr 13, 2026
130.46
135.76
130.46
135.76
101.21
70
Apr 10, 2026
136.00
136.86
136.00
136.86
102.03
188
Apr 9, 2026
131.92
134.46
131.92
134.46
100.24
70
Apr 8, 2026
137.00
138.30
136.50
137.30
102.35
224
Apr 7, 2026
119.32
121.28
118.30
118.30
88.19
60
Apr 2, 2026
112.96
119.00
112.96
119.00
88.71
89
Apr 1, 2026
120.66
124.52
120.66
123.58
92.13
115
Mar 31, 2026
110.86
115.00
110.86
115.00
85.73
142
Mar 30, 2026
0.16974302
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
113.50
114.80
112.28
114.80
85.58
35
Mar 27, 2026
118.02
118.02
118.02
118.02
65.62
-
Mar 26, 2026
122.80
122.80
121.34
121.34
67.46
79
Mar 25, 2026
125.18
125.22
125.18
125.22
69.62
24
Mar 24, 2026
120.44
121.00
120.44
121.00
67.27
15
Mar 23, 2026
125.44
131.12
125.44
131.12
72.90
174
Mar 20, 2026
128.94
128.94
128.94
128.94
71.69
-
Mar 19, 2026
129.56
133.28
128.84
128.84
71.63
174
Mar 18, 2026
135.28
135.28
133.34
133.34
74.13
40
Mar 17, 2026
126.70
131.40
126.70
131.40
73.06
15
Mar 16, 2026
130.66
134.90
130.66
134.84
74.97
263
Mar 13, 2026
127.28
127.50
127.28
127.50
70.89
20
Mar 12, 2026
131.56
131.68
131.56
131.64
73.19
114
Mar 11, 2026
134.50
134.50
134.50
134.50
74.78
-
Mar 10, 2026
130.38
135.00
130.38
135.00
75.06
60
Mar 9, 2026
121.02
132.86
121.00
131.00
72.83
342
Mar 6, 2026
138.30
140.02
135.68
135.68
75.44
225
Mar 5, 2026
138.04
138.12
136.58
136.58
75.94
100
Mar 4, 2026
133.20
145.10
133.20
145.04
80.64
245
Mar 3, 2026
138.16
138.34
131.72
138.34
76.91
155
Mar 2, 2026
138.50
138.50
138.06
138.28
76.88
373
Feb 27, 2026
143.70
147.96
143.70
147.96
82.26
71
Feb 26, 2026
153.98
153.98
153.98
153.98
85.61
31
Feb 25, 2026
154.54
160.34
154.54
160.34
89.15
107
Feb 24, 2026
143.04
150.22
143.04
150.22
83.52
302
Feb 23, 2026
143.50
143.50
137.28
143.40
79.73
295
Feb 20, 2026
137.60
140.96
137.40
140.96
78.37
286
Feb 19, 2026
140.02
143.16
139.46
140.52
78.13
350
Feb 18, 2026
147.20
151.38
145.62
151.38
84.16
455
Feb 17, 2026
145.72
150.06
145.72
150.06
83.43
13
Feb 16, 2026
151.30
151.30
146.78
146.78
81.61
171
Feb 13, 2026
146.00
152.32
146.00
152.32
84.69
316
Feb 12, 2026
152.00
152.00
144.86
145.00
80.62
150
Feb 11, 2026
152.00
159.90
152.00
159.90
88.90
153
Feb 10, 2026
149.00
154.82
149.00
154.82
86.08
186
Feb 9, 2026
145.26
149.98
145.26
149.98
83.39
200
Feb 6, 2026
133.00
140.22
133.00
140.22
77.96
1,506
Feb 5, 2026
129.08
132.78
129.08
132.78
73.82
63
Feb 4, 2026
135.68
139.60
135.68
139.60
77.62
40
Feb 3, 2026
139.68
143.00
138.64
138.64
77.08
110
Feb 2, 2026
130.66
138.16
130.04
138.16
76.81
200
Jan 30, 2026
139.90
140.18
136.58
136.58
75.94
258
Jan 29, 2026
147.98
147.98
144.04
145.04
80.64
336
Jan 28, 2026
156.00
161.00
150.06
161.00
89.51
1,325
Jan 27, 2026
136.50
139.44
134.04
139.44
77.53
505
Jan 26, 2026
127.08
131.04
127.08
130.00
72.28
298
Jan 23, 2026
124.28
128.48
124.28
128.34
71.35
120
Jan 22, 2026
121.32
124.92
121.32
124.92
69.45
8
Jan 21, 2026
115.68
120.30
115.68
120.30
66.88
300
Jan 20, 2026
114.50
114.50
111.30
111.30
61.88
140
Jan 19, 2026
122.52
122.52
117.68
122.38
68.04
223
Jan 16, 2026
121.68
125.00
121.68
125.00
69.50
5
Jan 15, 2026
120.10
124.00
120.10
124.00
68.94
100
Jan 14, 2026
122.56
126.24
122.56
124.40
69.16
71
Jan 13, 2026
117.32
117.32
117.32
117.32
65.23
-
Jan 12, 2026
113.16
117.00
113.16
116.78
64.93
269
Jan 9, 2026
108.84
108.84
108.76
108.76
60.47
40
Jan 8, 2026
108.28
111.98
108.28
111.22
61.84
195
Jan 7, 2026
119.00
119.00
119.00
119.00
66.16
-
Jan 6, 2026
115.72
119.30
115.72
119.00
66.16
257
Jan 5, 2026
113.66
117.34
113.66
117.34
65.24
21
Jan 2, 2026
108.90
110.36
108.88
110.36
61.36
410
Dec 30, 2025
105.24
105.24
105.24
105.24
58.51
-
Dec 29, 2025
105.98
105.98
105.98
105.98
58.92
49
Dec 23, 2025
109.06
109.06
105.30
105.30
58.55
50
Dec 22, 2025
107.16
107.16
107.16
107.16
59.58
-
Dec 19, 2025
103.44
103.44
103.44
103.44
57.51
-
Dec 18, 2025
101.70
104.32
101.70
104.32
58.00
160
Dec 17, 2025
105.34
105.34
105.34
105.34
58.57
-
Dec 16, 2025
106.40
106.40
103.34
106.34
59.12
321
Dec 15, 2025
108.44
108.44
108.44
108.44
60.29
25
Dec 12, 2025
112.08
112.08
111.92
111.92
62.23
260
Dec 11, 2025
113.72
117.08
113.68
117.08
65.09
122
Dec 10, 2025
108.92
108.92
108.86
108.86
60.52
700
Dec 9, 2025
109.86
109.86
109.86
109.86
61.08
-
Dec 8, 2025
110.22
110.22
110.22
110.22
61.28
-
Dec 5, 2025
110.44
112.98
110.44
112.98
62.82
9
Dec 4, 2025
113.02
113.08
113.02
113.08
62.87
100
Dec 3, 2025
116.78
116.78
113.46
113.46
63.08
90
Dec 2, 2025
107.94
107.94
107.86
107.86
59.97
-
Dec 1, 2025
107.60
110.86
107.58
110.86
61.64
10
Nov 28, 2025
111.92
111.92
111.92
111.92
62.23
-
Nov 27, 2025
111.12
111.12
111.12
111.12
61.78
-
Nov 26, 2025
105.94
109.06
105.94
108.92
60.56
80
Nov 25, 2025
104.16
104.16
104.16
104.16
57.91
-
Nov 24, 2025
100.92
106.80
100.64
106.80
59.38
418
Nov 21, 2025
100.00
102.52
96.80
102.52
57.00
1,526
Nov 20, 2025
112.98
116.82
111.00
111.00
61.71
304
Nov 19, 2025
104.76
104.76
104.76
104.76
58.24
-
Nov 18, 2025
105.46
106.02
104.70
104.70
58.21
196
Nov 17, 2025
109.76
113.02
108.00
108.48
60.31
504
Nov 14, 2025
106.96
107.04
106.96
107.04
59.51
4
Nov 13, 2025
113.10
113.10
110.50
110.50
61.44
344
Nov 12, 2025
109.10
112.32
109.10
112.32
62.45
30
Nov 11, 2025
111.00
111.00
111.00
111.00
61.71
190
Nov 10, 2025
114.72
118.08
114.72
118.08
65.65
97
Nov 7, 2025
111.20
112.00
107.70
108.50
60.32
409
Nov 6, 2025
118.00
121.00
118.00
121.00
67.27
10
Nov 5, 2025
114.00
117.78
114.00
117.78
65.48
136
Nov 4, 2025
123.72
123.72
123.72
123.72
68.79
7
Nov 3, 2025
134.00
134.00
128.74
132.70
73.78
890
