'We sold £1.5m of product in our first week'

Lyma founder on rise of her wellness company

Advantest Corporation (VAN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

29.10

-2.60

(-8.20%)

At close: 11:32AM CEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	28.60	30.00	28.60	29.10	29.10	145
25 Apr 2024	32.53	32.53	31.70	31.70	31.70	632
24 Apr 2024	32.28	32.28	32.28	32.28	32.28	-
23 Apr 2024	31.42	31.42	31.42	31.42	31.42	-
22 Apr 2024	31.46	32.20	31.46	32.20	32.20	193
19 Apr 2024	32.91	32.91	32.91	32.91	32.91	-
18 Apr 2024	34.30	34.30	34.30	34.30	34.30	-
17 Apr 2024	32.78	33.37	32.69	32.72	32.72	565
16 Apr 2024	34.19	34.19	34.19	34.19	34.19	-
15 Apr 2024	35.53	36.69	35.00	36.69	36.69	2,064
12 Apr 2024	36.13	36.13	36.13	36.13	36.13	-
11 Apr 2024	35.69	36.01	35.69	36.01	36.01	400
10 Apr 2024	35.74	35.74	35.74	35.74	35.74	-
09 Apr 2024	35.96	35.96	35.96	35.96	35.96	-
08 Apr 2024	35.67	35.81	35.67	35.81	35.81	461
05 Apr 2024	36.44	37.20	36.44	37.20	37.20	250
04 Apr 2024	38.03	38.15	37.99	38.15	38.15	230
03 Apr 2024	38.12	39.15	38.12	39.00	39.00	540
02 Apr 2024	38.88	38.88	38.88	38.88	38.88	-
28 Mar 2024	40.30	40.30	40.30	40.30	40.30	-
27 Mar 2024	40.85	41.05	40.85	41.00	41.00	70
26 Mar 2024	40.60	40.60	40.60	40.60	40.60	-
25 Mar 2024	40.40	41.85	40.40	41.85	41.85	166
22 Mar 2024	39.40	40.50	39.40	39.45	39.45	33
21 Mar 2024	40.30	41.20	40.30	41.20	41.20	100
20 Mar 2024	39.30	40.50	39.30	40.45	40.45	202
19 Mar 2024	39.85	41.05	39.85	39.85	39.85	324
18 Mar 2024	41.00	42.90	41.00	42.90	42.90	320
15 Mar 2024	39.35	40.30	39.35	40.30	40.30	18
14 Mar 2024	40.90	40.90	39.80	40.80	40.80	340
13 Mar 2024	40.85	42.00	40.75	40.80	40.80	1,706
12 Mar 2024	40.70	42.00	40.70	41.90	41.90	205
11 Mar 2024	40.45	41.10	39.80	40.40	40.40	875
08 Mar 2024	42.80	43.60	41.50	42.05	42.05	816
07 Mar 2024	44.00	44.05	42.85	44.05	44.05	235
06 Mar 2024	44.30	45.60	44.30	45.50	45.50	165
05 Mar 2024	43.50	44.00	43.50	43.50	43.50	694
04 Mar 2024	44.60	47.00	44.60	45.80	45.80	426
01 Mar 2024	43.50	45.15	43.50	45.15	45.15	636
29 Feb 2024	43.60	43.60	43.25	43.30	43.30	930
28 Feb 2024	41.85	43.15	41.85	42.00	42.00	93
27 Feb 2024	42.00	43.85	41.95	43.85	43.85	80
26 Feb 2024	43.55	44.25	43.55	44.25	44.25	179
23 Feb 2024	43.20	43.20	43.20	43.20	43.20	-
22 Feb 2024	42.85	44.30	42.85	43.65	43.65	185
21 Feb 2024	42.50	42.50	41.45	41.45	41.45	700
20 Feb 2024	41.10	42.30	39.45	39.45	39.45	550
19 Feb 2024	42.90	43.00	42.90	43.00	43.00	585
16 Feb 2024	42.80	45.20	42.80	44.15	44.15	981
15 Feb 2024	44.65	44.65	44.65	44.65	44.65	50
14 Feb 2024	42.30	43.90	42.30	43.75	43.75	445
13 Feb 2024	41.15	42.35	41.15	41.15	41.15	230
12 Feb 2024	40.50	42.80	40.50	42.45	42.45	147
09 Feb 2024	40.10	41.30	39.00	41.30	41.30	1,309
08 Feb 2024	40.40	41.70	40.40	41.70	41.70	670
07 Feb 2024	37.80	37.85	37.80	37.85	37.85	100
06 Feb 2024	38.10	38.15	37.20	38.15	38.15	200
05 Feb 2024	37.15	38.20	37.15	38.05	38.05	120
02 Feb 2024	37.60	39.05	37.55	39.05	39.05	450
01 Feb 2024	36.95	37.50	36.95	37.00	37.00	236
31 Jan 2024	36.40	37.20	36.40	37.20	37.20	132
30 Jan 2024	36.20	36.20	36.00	36.00	36.00	180
29 Jan 2024	35.35	35.40	35.35	35.40	35.40	108
26 Jan 2024	35.20	35.20	35.15	35.15	35.15	150
25 Jan 2024	37.10	37.30	37.10	37.30	37.30	100
24 Jan 2024	36.70	37.75	36.70	37.75	37.75	60
23 Jan 2024	36.25	36.25	36.25	36.25	36.25	-
22 Jan 2024	36.65	38.40	36.65	38.30	38.30	1,139
19 Jan 2024	35.35	37.10	35.35	37.10	37.10	478
18 Jan 2024	32.75	34.80	32.75	34.80	34.80	1,801
17 Jan 2024	31.70	32.60	31.70	32.55	32.55	250
16 Jan 2024	31.60	32.75	31.60	32.75	32.75	1,230
15 Jan 2024	31.45	31.45	31.45	31.45	31.45	-
12 Jan 2024	31.30	31.45	31.30	31.45	31.45	-
11 Jan 2024	31.20	32.00	31.20	31.75	31.75	1,630
10 Jan 2024	30.95	30.95	30.95	30.95	30.95	-
09 Jan 2024	30.95	30.95	30.95	30.95	30.95	-
08 Jan 2024	29.10	29.95	29.10	29.95	29.95	210
05 Jan 2024	28.95	29.95	28.95	29.95	29.95	48
04 Jan 2024	29.00	29.00	29.00	29.00	29.00	-
03 Jan 2024	29.30	30.45	29.30	30.45	30.45	20
02 Jan 2024	30.30	30.60	29.20	30.10	30.10	580
29 Dec 2023	31.10	31.10	31.10	31.10	31.10	36
28 Dec 2023	30.20	30.20	30.20	30.20	30.20	-
27 Dec 2023	30.70	31.50	30.20	30.20	30.20	1,202
22 Dec 2023	30.35	31.35	29.80	31.15	31.15	2,320
21 Dec 2023	30.65	30.65	30.65	30.65	30.65	-
20 Dec 2023	31.20	31.20	31.20	31.20	31.20	-
19 Dec 2023	31.05	31.80	31.05	31.80	31.80	1
18 Dec 2023	30.25	30.25	30.25	30.25	30.25	-
15 Dec 2023	30.65	31.65	30.65	30.85	30.85	275
14 Dec 2023	29.80	29.80	29.80	29.80	29.80	-
13 Dec 2023	29.10	29.10	29.10	29.10	29.10	175
12 Dec 2023	27.60	27.60	27.60	27.60	27.60	-
11 Dec 2023	27.25	28.50	27.25	28.50	28.50	25
08 Dec 2023	26.75	26.75	26.75	26.75	26.75	-
07 Dec 2023	26.50	26.50	26.50	26.50	26.50	-
06 Dec 2023	27.35	27.35	27.35	27.35	27.35	-
05 Dec 2023	28.00	28.00	27.65	27.65	27.65	190
04 Dec 2023	28.40	29.25	28.40	29.25	29.25	15
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,172.57+454.12(+0.91%)

'We sold £1.5m of product in our first week'

Advantest Corporation (VAN.F)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,172.57
+454.12(+0.91%)