Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

Advantest Corporation (VAN.F)

Compare

48.86

-1.14

(-2.28%)

At close: 8:25:31 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	48.86	48.86	48.86	48.86	48.86	238
Mar 3, 2025	51.16	52.68	50.00	50.00	50.00	238
Feb 28, 2025	51.31	51.31	51.31	51.31	51.31	-
Feb 27, 2025	56.08	56.08	56.08	56.08	56.08	-
Feb 26, 2025	56.93	56.93	56.93	56.93	56.93	-
Feb 25, 2025	56.51	56.69	56.51	56.69	56.69	100
Feb 24, 2025	60.41	60.41	58.12	58.57	58.57	400
Feb 21, 2025	60.10	60.81	60.10	60.81	60.81	17
Feb 20, 2025	60.35	60.35	60.35	60.35	60.35	-
Feb 19, 2025	59.65	59.65	59.65	59.65	59.65	-
Feb 18, 2025	58.93	60.79	58.93	60.79	60.79	310
Feb 17, 2025	57.02	57.02	57.02	57.02	57.02	-
Feb 14, 2025	56.06	56.06	56.06	56.06	56.06	-
Feb 13, 2025	56.53	56.53	56.53	56.53	56.53	-
Feb 12, 2025	55.37	55.37	55.00	55.00	55.00	2,000
Feb 11, 2025	54.41	54.41	54.41	54.41	54.41	-
Feb 10, 2025	54.27	54.27	54.27	54.27	54.27	-
Feb 7, 2025	53.81	53.81	53.81	53.81	53.81	-
Feb 6, 2025	53.12	53.12	53.12	53.12	53.12	-
Feb 5, 2025	53.30	54.15	53.30	53.30	53.30	110
Feb 4, 2025	52.57	52.57	52.57	52.57	52.57	-
Feb 3, 2025	50.65	52.00	50.65	52.00	52.00	300
Jan 31, 2025	53.04	53.04	53.04	53.04	53.04	-
Jan 30, 2025	53.87	55.40	53.87	54.09	54.09	32
Jan 29, 2025	53.50	55.70	53.50	55.50	55.50	500
Jan 28, 2025	49.00	52.02	49.00	52.02	52.02	4,815
Jan 27, 2025	56.00	58.00	51.00	55.50	55.50	1,841
Jan 24, 2025	61.06	62.47	61.06	62.47	62.47	25
Jan 23, 2025	60.63	62.75	60.63	62.75	62.75	28
Jan 22, 2025	59.65	61.61	59.59	61.00	61.00	280
Jan 21, 2025	57.63	57.63	57.63	57.63	57.63	-
Jan 20, 2025	58.00	58.00	58.00	58.00	58.00	300
Jan 17, 2025	56.51	58.20	56.32	56.32	56.32	541
Jan 16, 2025	58.59	58.59	58.28	58.28	58.28	200
Jan 15, 2025	55.29	57.52	55.29	57.52	57.52	200
Jan 14, 2025	57.70	58.85	57.70	58.54	58.54	1,278
Jan 13, 2025	64.43	64.63	62.56	62.64	62.64	554
Jan 10, 2025	62.83	63.68	62.83	63.68	63.68	50
Jan 9, 2025	59.70	61.00	59.70	61.00	61.00	5
Jan 8, 2025	60.73	62.10	60.73	62.00	62.00	401
Jan 7, 2025	58.51	58.51	58.51	58.51	58.51	-
Jan 6, 2025	56.37	58.80	56.37	58.80	58.80	257
Jan 3, 2025	55.59	55.59	55.59	55.59	55.59	-
Jan 2, 2025	55.81	57.75	55.81	57.75	57.75	178
Dec 30, 2024	55.04	55.04	55.04	55.04	55.04	-
Dec 27, 2024	58.34	58.34	56.54	56.54	56.54	29
Dec 23, 2024	54.28	55.95	54.28	55.95	55.95	200
Dec 20, 2024	52.08	52.12	52.08	52.12	52.12	130
Dec 19, 2024	52.81	54.00	52.81	53.52	53.52	3,060
Dec 18, 2024	53.51	53.51	53.51	53.51	53.51	-
Dec 17, 2024	52.74	52.74	52.74	52.74	52.74	-
Dec 16, 2024	59.88	59.88	59.88	59.88	59.88	101
Dec 13, 2024	57.83	58.30	57.83	58.30	58.30	500
Dec 12, 2024	54.48	54.48	54.48	54.48	54.48	-
Dec 11, 2024	52.04	52.04	52.04	52.04	52.04	-
Dec 10, 2024	52.26	52.26	52.26	52.26	52.26	-
Dec 9, 2024	52.46	53.58	52.46	53.58	53.58	180
Dec 6, 2024	55.01	55.01	55.01	55.01	55.01	-
Dec 5, 2024	57.01	58.33	57.01	57.02	57.02	75
Dec 4, 2024	55.03	55.03	55.03	55.03	55.03	-
Dec 3, 2024	54.76	54.76	54.76	54.76	54.76	-
Dec 2, 2024	52.52	54.52	52.52	54.52	54.52	638
Nov 29, 2024	51.22	51.22	51.22	51.22	51.22	-
Nov 28, 2024	50.84	50.86	50.84	50.85	50.85	400
Nov 27, 2024	52.52	53.85	52.47	52.47	52.47	254
Nov 26, 2024	54.12	54.21	54.12	54.21	54.21	240
Nov 25, 2024	56.51	57.10	56.06	57.10	57.10	400
Nov 22, 2024	57.42	58.78	57.42	58.78	58.78	140
Nov 21, 2024	56.80	58.79	56.80	58.79	58.79	100
Nov 20, 2024	57.50	58.29	57.50	58.28	58.28	190
Nov 19, 2024	56.88	58.39	56.88	58.39	58.39	52
Nov 18, 2024	55.11	56.48	55.11	56.48	56.48	180
Nov 15, 2024	54.75	54.76	54.75	54.76	54.76	15
Nov 14, 2024	54.73	54.73	54.73	54.73	54.73	-
Nov 13, 2024	56.22	57.85	56.22	57.85	57.85	179
Nov 12, 2024	58.89	58.89	57.32	58.88	58.88	309
Nov 11, 2024	58.85	59.79	58.85	59.79	59.79	250
Nov 8, 2024	57.82	59.48	57.82	59.48	59.48	71
Nov 7, 2024	58.16	60.00	58.16	60.00	60.00	40
Nov 6, 2024	57.39	61.00	57.39	59.30	59.30	500
Nov 5, 2024	52.89	55.52	52.89	55.52	55.52	190
Nov 4, 2024	52.01	53.59	52.01	53.59	53.59	75
Nov 1, 2024	51.99	52.05	51.99	52.05	52.05	14
Oct 31, 2024	55.26	55.26	55.26	55.26	55.26	7
Oct 30, 2024	52.70	55.45	52.70	55.20	55.20	314
Oct 29, 2024	49.30	49.30	49.30	49.30	49.30	-
Oct 28, 2024	48.20	48.20	48.20	48.20	48.20	340
Oct 25, 2024	47.25	47.25	47.25	47.25	47.25	-
Oct 24, 2024	48.31	49.79	48.31	48.39	48.39	224
Oct 23, 2024	47.25	47.25	47.25	47.25	47.25	-
Oct 22, 2024	49.88	49.88	49.50	49.50	49.50	140
Oct 21, 2024	49.69	51.20	49.69	51.20	51.20	800
Oct 18, 2024	49.88	49.88	49.65	49.65	49.65	428
Oct 17, 2024	50.80	51.05	49.44	49.44	49.44	636
Oct 16, 2024	48.88	48.88	48.88	48.88	48.88	-
Oct 15, 2024	48.76	48.79	46.00	46.00	46.00	145
Oct 14, 2024	48.53	48.93	47.51	48.44	48.44	470
Oct 11, 2024	47.08	48.65	47.08	48.58	48.58	79
Oct 10, 2024	45.35	47.03	45.35	47.03	47.03	100
Oct 9, 2024	46.22	46.60	46.18	46.60	46.60	190
Oct 8, 2024	44.55	44.55	44.55	44.55	44.55	-
Oct 7, 2024	43.63	43.63	43.12	43.12	43.12	120
Oct 4, 2024	43.98	44.00	43.98	44.00	44.00	339
Oct 3, 2024	41.76	41.76	41.76	41.76	41.76	-
Oct 2, 2024	40.68	42.22	40.68	42.22	42.22	180
Oct 1, 2024	42.24	43.50	42.24	43.50	43.50	230
Sep 30, 2024	42.03	42.03	42.03	42.03	42.03	-
Sep 27, 2024	0.12 Dividend
Sep 27, 2024	43.10	43.10	42.99	43.10	43.10	115
Sep 26, 2024	42.08	43.97	42.08	43.90	24.90	600
Sep 25, 2024	40.47	41.19	40.47	41.19	23.36	180
Sep 24, 2024	39.04	39.04	39.04	39.04	22.14	-
Sep 23, 2024	38.55	40.02	38.55	40.02	22.70	180
Sep 20, 2024	39.15	39.74	39.15	39.74	22.54	180
Sep 19, 2024	38.60	39.89	38.60	39.89	22.63	360
Sep 18, 2024	38.33	38.33	38.33	38.33	21.74	-
Sep 17, 2024	37.69	37.69	37.69	37.69	21.38	-
Sep 16, 2024	40.38	40.38	40.38	40.38	22.90	-
Sep 13, 2024	40.28	41.44	40.28	40.29	22.86	55
Sep 12, 2024	39.43	39.43	39.43	39.43	22.36	-
Sep 11, 2024	36.49	37.97	36.49	37.97	21.54	120
Sep 10, 2024	36.85	36.85	36.85	36.85	20.90	-
Sep 9, 2024	36.25	36.25	36.25	36.25	20.56	-
Sep 6, 2024	36.37	36.37	36.37	36.37	20.63	-
Sep 5, 2024	37.19	37.19	37.19	37.19	21.10	-
Sep 4, 2024	37.62	37.62	37.62	37.62	21.34	-
Sep 3, 2024	40.47	40.47	40.47	40.47	22.95	-
Sep 2, 2024	41.40	42.44	41.40	42.44	24.07	24
Aug 30, 2024	40.46	40.46	40.46	40.46	22.95	-
Aug 29, 2024	39.19	39.19	39.19	39.19	22.23	-
Aug 28, 2024	39.03	39.03	39.03	39.03	22.13	-
Aug 27, 2024	37.38	37.38	37.38	37.38	21.20	-
Aug 26, 2024	39.00	39.00	37.86	37.86	21.47	325
Aug 23, 2024	38.84	38.84	38.84	38.84	22.03	-
Aug 22, 2024	40.24	40.24	40.24	40.24	22.82	-
Aug 21, 2024	39.54	39.54	39.54	39.54	22.43	-
Aug 20, 2024	40.63	40.63	40.63	40.63	23.04	-
Aug 19, 2024	39.91	39.91	39.91	39.91	22.64	-
Aug 16, 2024	39.88	39.88	39.88	39.88	22.62	-
Aug 15, 2024	37.83	37.83	37.83	37.83	21.46	-
Aug 14, 2024	38.33	38.33	38.33	38.33	21.74	-
Aug 13, 2024	37.74	39.25	37.74	39.25	22.26	180
Aug 12, 2024	35.51	35.51	35.51	35.51	20.14	-
Aug 9, 2024	35.52	35.52	35.52	35.52	20.15	-
Aug 8, 2024	35.65	35.65	35.65	35.65	20.22	-
Aug 7, 2024	37.16	38.33	37.16	38.33	21.74	180
Aug 6, 2024	37.83	37.83	37.83	37.83	21.45	-
Aug 5, 2024	34.58	37.00	34.58	37.00	20.99	150
Aug 2, 2024	38.60	39.88	37.69	39.88	22.62	435
Aug 1, 2024	41.71	42.29	39.50	39.50	22.40	1,357
Jul 31, 2024	38.30	38.30	38.30	38.30	21.72	300
Jul 30, 2024	33.88	33.88	33.88	33.88	19.22	-
Jul 29, 2024	33.88	33.88	33.88	33.88	19.22	-
Jul 26, 2024	32.28	33.38	32.19	32.19	18.26	250
Jul 25, 2024	34.01	34.01	33.76	33.76	19.15	102
Jul 24, 2024	35.67	35.67	35.67	35.67	20.23	-
Jul 23, 2024	35.40	35.40	35.40	35.40	20.08	-
Jul 22, 2024	34.22	34.22	34.22	34.22	19.41	-
Jul 19, 2024	35.30	35.30	35.30	35.30	20.02	-
Jul 18, 2024	35.03	35.50	35.03	35.50	20.14	10
Jul 17, 2024	36.38	36.38	36.38	36.38	20.63	-
Jul 16, 2024	37.15	37.15	37.15	37.15	21.07	-
Jul 15, 2024	36.99	36.99	36.99	36.99	20.98	-
Jul 12, 2024	37.30	37.76	37.30	37.76	21.42	10
Jul 11, 2024	38.56	40.00	37.79	37.79	21.43	240
Jul 10, 2024	39.06	39.06	39.06	39.06	22.15	-
Jul 9, 2024	39.01	39.01	39.01	39.01	22.12	-
Jul 8, 2024	37.63	37.63	37.63	37.63	21.34	-
Jul 5, 2024	37.49	37.49	37.49	37.49	21.27	-
Jul 4, 2024	38.39	38.39	38.39	38.39	21.77	-
Jul 3, 2024	37.60	37.60	37.60	37.60	21.33	-
Jul 2, 2024	36.65	36.65	36.65	36.65	20.79	-
Jul 1, 2024	36.65	37.39	36.65	37.39	21.21	500
Jun 28, 2024	36.72	36.72	36.72	36.72	20.83	-
Jun 27, 2024	35.72	35.72	35.72	35.72	20.26	-
Jun 26, 2024	35.30	36.90	35.30	36.90	20.93	652
Jun 25, 2024	33.46	33.46	33.46	33.46	18.98	-
Jun 24, 2024	33.49	33.92	33.10	33.10	18.77	76
Jun 21, 2024	33.48	33.59	33.48	33.59	19.05	130
Jun 20, 2024	33.94	33.94	33.81	33.81	19.18	180
Jun 19, 2024	32.65	33.00	32.65	33.00	18.72	150
Jun 18, 2024	31.36	31.36	31.36	31.36	17.79	-
Jun 17, 2024	31.15	31.15	31.15	31.15	17.67	-
Jun 14, 2024	32.22	32.22	32.22	32.22	18.27	-
Jun 13, 2024	32.10	32.10	32.10	32.10	18.21	-
Jun 12, 2024	31.85	33.56	31.85	33.56	19.04	60
Jun 11, 2024	31.65	31.65	31.65	31.65	17.95	-
Jun 10, 2024	31.19	32.14	31.19	32.14	18.23	14
Jun 7, 2024	30.78	30.78	30.72	30.72	17.42	752
Jun 6, 2024	31.78	32.06	31.63	32.06	18.18	1,730
Jun 5, 2024	30.43	30.43	30.43	30.43	17.26	-
Jun 4, 2024	30.81	30.81	30.81	30.81	17.48	-
Jun 3, 2024	30.93	30.93	30.93	30.93	17.55	-
May 31, 2024	31.01	31.01	30.70	30.70	17.42	270
May 30, 2024	31.01	31.01	31.01	31.01	17.59	-
May 29, 2024	32.81	32.81	32.81	32.81	18.61	-
May 28, 2024	32.37	32.47	32.37	32.47	18.42	2
May 27, 2024	32.84	32.84	32.84	32.84	18.63	-
May 24, 2024	32.28	33.23	32.28	33.23	18.85	450
May 23, 2024	33.97	34.90	33.97	34.90	19.80	300
May 22, 2024	32.18	32.18	32.18	32.18	18.25	-
May 21, 2024	32.51	33.47	32.51	33.47	18.98	752
May 20, 2024	32.06	32.06	32.06	32.06	18.18	-
May 17, 2024	32.22	32.28	32.22	32.28	18.31	50
May 16, 2024	33.67	33.67	33.54	33.54	19.03	506
May 15, 2024	31.18	31.18	31.18	31.18	17.69	-
May 14, 2024	30.66	30.66	30.66	30.66	17.39	-
May 13, 2024	29.88	29.88	29.88	29.88	16.95	650
May 10, 2024	30.09	30.94	30.09	30.94	17.55	95
May 9, 2024	30.11	30.11	30.11	30.11	17.08	-
May 8, 2024	30.38	30.38	30.38	30.38	17.23	-
May 7, 2024	32.05	32.05	31.85	31.85	18.07	200
May 6, 2024	30.38	31.75	30.38	31.75	18.01	616
May 3, 2024	30.53	30.53	30.53	30.53	17.32	-
May 2, 2024	30.11	31.49	30.11	31.49	17.86	210
Apr 30, 2024	29.35	29.37	29.35	29.37	16.66	-
Apr 29, 2024	31.07	31.07	31.00	31.00	17.58	83
Apr 26, 2024	28.60	30.00	28.60	29.10	16.51	145
Apr 25, 2024	32.53	32.53	31.70	31.70	17.98	632
Apr 24, 2024	32.28	32.28	32.28	32.28	18.31	-
Apr 23, 2024	31.42	31.42	31.42	31.42	17.82	-
Apr 22, 2024	31.46	32.20	31.46	32.20	18.26	193
Apr 19, 2024	32.91	32.91	32.91	32.91	18.67	-
Apr 18, 2024	34.30	34.30	34.30	34.30	19.45	-
Apr 17, 2024	32.78	33.37	32.69	32.72	18.56	565
Apr 16, 2024	34.19	34.19	34.19	34.19	19.39	-
Apr 15, 2024	35.53	36.69	35.00	36.69	20.81	2,064
Apr 12, 2024	36.13	36.13	36.13	36.13	20.49	-
Apr 11, 2024	35.69	36.01	35.69	36.01	20.42	400
Apr 10, 2024	35.74	35.74	35.74	35.74	20.27	-
Apr 9, 2024	35.96	35.96	35.96	35.96	20.39	-
Apr 8, 2024	35.67	35.81	35.67	35.81	20.31	461
Apr 5, 2024	36.44	37.20	36.44	37.20	21.10	250
Apr 4, 2024	38.03	38.15	37.99	38.15	21.64	230
Apr 3, 2024	38.12	39.15	38.12	39.00	22.12	540
Apr 2, 2024	38.88	38.88	38.88	38.88	22.06	-
Mar 28, 2024	0.11 Dividend
Mar 28, 2024	40.30	40.30	40.30	40.30	22.86	-
Mar 27, 2024	40.85	41.05	40.85	41.00	13.05	70
Mar 26, 2024	40.60	40.60	40.60	40.60	12.92	-
Mar 25, 2024	40.40	41.85	40.40	41.85	13.32	166
Mar 22, 2024	39.40	40.50	39.40	39.45	12.55	33
Mar 21, 2024	40.30	41.20	40.30	41.20	13.11	100
Mar 20, 2024	39.30	40.50	39.30	40.45	12.87	202
Mar 19, 2024	39.85	41.05	39.85	39.85	12.68	324
Mar 18, 2024	41.00	42.90	41.00	42.90	13.65	320
Mar 15, 2024	39.35	40.30	39.35	40.30	12.82	18
Mar 14, 2024	40.90	40.90	39.80	40.80	12.98	340
Mar 13, 2024	40.85	42.00	40.75	40.80	12.98	1,706
Mar 12, 2024	40.70	42.00	40.70	41.90	13.33	205
Mar 11, 2024	40.45	41.10	39.80	40.40	12.85	875
Mar 8, 2024	42.80	43.60	41.50	42.05	13.38	816
Mar 7, 2024	44.00	44.05	42.85	44.05	14.02	235
Mar 6, 2024	44.30	45.60	44.30	45.50	14.48	165
Mar 5, 2024	43.50	44.00	43.50	43.50	13.84	694
Mar 4, 2024	44.60	47.00	44.60	45.80	14.57	426

KLAC.VI KLA Corporation

651.30

-4.84%

TKY.MU Tokyo Electron Ltd

143.40

0.00%

TKY.HA Tokyo Electron Ltd

138.85

-1.56%

TEY.MU Teradyne Inc

101.58

-3.68%

AIXA.SG Aixtron SE

11.51

-0.69%

IPGP IPG Photonics Corporation

60.37

+3.60%

ASM.AS ASM International NV

468.00

-7.98%

BESI.AS BE Semiconductor Industries N.V.

102.70

-4.06%

TER Teradyne, Inc.

107.23

+1.37%

ASML.AS ASML Holding N.V.

660.50

-4.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Advantest Corporation (VAN.F)

Related Tickers