Advantest Corp (VAN.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 02 May 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 30 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 29 Apr 2024 | 30.94 | 31.25 | 30.94 | 31.25 | 31.25 | 300 |
| 26 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 25 Apr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 24 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 23 Apr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 22 Apr 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 19 Apr 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 18 Apr 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 17 Apr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
| 16 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 15 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 12 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 11 Apr 2024 | 36.03 | 36.50 | 36.03 | 36.50 | 36.50 | 150 |
| 10 Apr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 09 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 08 Apr 2024 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | 200 |
| 05 Apr 2024 | 36.53 | 37.05 | 36.53 | 37.05 | 37.05 | 200 |
| 04 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 03 Apr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 02 Apr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 75 |
| 28 Mar 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 27 Mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 26 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 25 Mar 2024 | 40.75 | 41.00 | 40.75 | 41.00 | 41.00 | 200 |
| 22 Mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 21 Mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 20 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 19 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 18 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 15 Mar 2024 | 39.50 | 39.80 | 39.50 | 39.80 | 39.80 | 20 |
| 14 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 13 Mar 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 12 Mar 2024 | 40.90 | 41.20 | 40.90 | 41.20 | 41.20 | 50 |
| 11 Mar 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 08 Mar 2024 | 42.65 | 42.65 | 41.25 | 41.25 | 41.25 | 31 |
| 07 Mar 2024 | 43.15 | 44.05 | 43.15 | 44.05 | 44.05 | 350 |
| 06 Mar 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 05 Mar 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 04 Mar 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 01 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 40 |
| 29 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 28 Feb 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 27 Feb 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 26 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 23 Feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 22 Feb 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 21 Feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 20 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 19 Feb 2024 | 42.35 | 42.55 | 42.35 | 42.55 | 42.55 | 45 |
| 16 Feb 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 15 Feb 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 14 Feb 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 13 Feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 12 Feb 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 09 Feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 08 Feb 2024 | 40.85 | 41.60 | 40.85 | 41.60 | 41.60 | 30 |
| 07 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 06 Feb 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 05 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 02 Feb 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 01 Feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 31 Jan 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 30 Jan 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 29 Jan 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 26 Jan 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 25 Jan 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 24 Jan 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 23 Jan 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 22 Jan 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 19 Jan 2024 | 35.50 | 36.60 | 35.50 | 36.60 | 36.60 | 700 |
| 18 Jan 2024 | 33.00 | 34.40 | 33.00 | 34.40 | 34.40 | 150 |
| 17 Jan 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 16 Jan 2024 | 31.95 | 33.00 | 31.95 | 33.00 | 33.00 | 160 |
| 15 Jan 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 12 Jan 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 11 Jan 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 10 Jan 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 09 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 08 Jan 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 05 Jan 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 04 Jan 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 03 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 02 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 29 Dec 2023 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | - |
| 28 Dec 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 27 Dec 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 22 Dec 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 21 Dec 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 20 Dec 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 19 Dec 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 18 Dec 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 15 Dec 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 14 Dec 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 13 Dec 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 12 Dec 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 11 Dec 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 08 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.