A10 Networks, Inc. (FRA:8A0)
Germany · Delayed Price · Currency is EUR 14.69
+0.15 (1.03%)
At close: Nov 28, 2025
A10 Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 14.58 | 14.75 | 14.58 | 14.69 | 14.69 | 1.03% | - |
| Nov 27, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.75% | - |
| Nov 26, 2025 | 14.67 | 14.74 | 14.65 | 14.65 | 14.65 | -0.61% | - |
| Nov 25, 2025 | 14.50 | 14.78 | 14.50 | 14.74 | 14.74 | 1.17% | - |
| Nov 24, 2025 | 14.53 | 14.66 | 14.47 | 14.57 | 14.57 | - | - |
| Nov 21, 2025 | 14.35 | 14.61 | 14.32 | 14.57 | 14.57 | 1.53% | - |
| Nov 20, 2025 | 14.35 | 14.45 | 14.33 | 14.35 | 14.35 | 0.14% | - |
| Nov 19, 2025 | 14.30 | 14.46 | 14.26 | 14.33 | 14.33 | -0.49% | - |
| Nov 18, 2025 | 14.34 | 14.49 | 14.34 | 14.40 | 14.40 | -0.76% | - |
| Nov 17, 2025 | 14.92 | 14.92 | 14.51 | 14.51 | 14.51 | -2.68% | - |
| Nov 14, 2025 | 14.60 | 14.91 | 14.43 | 14.91 | 14.86 | 2.54% | - |
| Nov 13, 2025 | 14.68 | 14.68 | 14.48 | 14.54 | 14.49 | -1.09% | - |
| Nov 12, 2025 | 14.77 | 14.95 | 14.70 | 14.70 | 14.65 | -0.74% | - |
| Nov 11, 2025 | 14.79 | 14.90 | 14.73 | 14.81 | 14.76 | 0.27% | - |
| Nov 10, 2025 | 14.82 | 15.00 | 14.77 | 14.77 | 14.72 | -0.34% | - |
| Nov 7, 2025 | 15.33 | 15.33 | 14.80 | 14.82 | 14.77 | -3.58% | - |
| Nov 6, 2025 | 15.33 | 15.55 | 15.31 | 15.37 | 15.32 | -2.16% | - |
| Nov 5, 2025 | 15.90 | 15.90 | 15.38 | 15.71 | 15.66 | 2.95% | - |
| Nov 4, 2025 | 15.37 | 15.37 | 15.26 | 15.26 | 15.21 | -1.23% | - |
| Nov 3, 2025 | 15.34 | 15.45 | 15.29 | 15.45 | 15.40 | 0.78% | 555 |
| Oct 31, 2025 | 15.12 | 15.35 | 15.12 | 15.33 | 15.28 | 1.39% | - |
| Oct 30, 2025 | 14.90 | 15.18 | 14.90 | 15.12 | 15.07 | 1.27% | - |
| Oct 29, 2025 | 15.46 | 15.46 | 14.93 | 14.93 | 14.88 | -3.24% | - |
| Oct 28, 2025 | 15.09 | 15.54 | 15.09 | 15.43 | 15.38 | 2.12% | - |
| Oct 27, 2025 | 15.51 | 15.52 | 15.11 | 15.11 | 15.06 | -2.01% | - |
| Oct 24, 2025 | 15.45 | 15.54 | 15.39 | 15.42 | 15.37 | -0.06% | - |
| Oct 23, 2025 | 15.19 | 15.46 | 15.19 | 15.43 | 15.38 | 1.45% | - |
| Oct 22, 2025 | 15.46 | 15.46 | 15.10 | 15.21 | 15.16 | -1.81% | - |
| Oct 21, 2025 | 15.08 | 15.49 | 15.08 | 15.49 | 15.44 | 2.45% | - |
| Oct 20, 2025 | 14.90 | 15.12 | 14.90 | 15.12 | 15.07 | 1.82% | - |
| Oct 17, 2025 | 14.55 | 14.90 | 14.55 | 14.85 | 14.80 | 1.23% | - |
| Oct 16, 2025 | 14.92 | 15.01 | 14.65 | 14.67 | 14.62 | -1.61% | - |
| Oct 15, 2025 | 15.19 | 15.19 | 14.85 | 14.91 | 14.86 | -1.97% | - |
| Oct 14, 2025 | 15.24 | 15.24 | 15.15 | 15.21 | 15.16 | -0.91% | - |
| Oct 13, 2025 | 15.28 | 15.47 | 15.28 | 15.35 | 15.30 | 1.05% | - |
| Oct 10, 2025 | 15.80 | 15.80 | 15.19 | 15.19 | 15.14 | -3.92% | - |
| Oct 9, 2025 | 15.74 | 15.81 | 15.62 | 15.81 | 15.76 | 0.19% | - |
| Oct 8, 2025 | 15.50 | 15.87 | 15.44 | 15.78 | 15.73 | 1.54% | - |
| Oct 7, 2025 | 15.84 | 15.90 | 15.46 | 15.54 | 15.49 | -1.83% | - |
| Oct 6, 2025 | 15.52 | 15.89 | 15.52 | 15.83 | 15.78 | 1.09% | - |
| Oct 3, 2025 | 15.69 | 15.81 | 15.66 | 15.66 | 15.61 | -0.32% | - |
| Oct 2, 2025 | 15.46 | 15.71 | 15.46 | 15.71 | 15.66 | 1.09% | - |
| Oct 1, 2025 | 15.27 | 15.56 | 15.25 | 15.54 | 15.49 | 1.44% | - |
| Sep 30, 2025 | 15.29 | 15.32 | 15.04 | 15.32 | 15.27 | -0.26% | - |
| Sep 29, 2025 | 15.54 | 15.54 | 15.36 | 15.36 | 15.31 | -1.79% | - |
| Sep 26, 2025 | 15.49 | 15.65 | 15.38 | 15.64 | 15.59 | 0.71% | - |
| Sep 25, 2025 | 15.43 | 15.53 | 15.26 | 15.53 | 15.48 | 0.45% | - |
| Sep 24, 2025 | 15.37 | 15.51 | 15.37 | 15.46 | 15.41 | 0.91% | - |
| Sep 23, 2025 | 15.43 | 15.50 | 15.27 | 15.32 | 15.27 | -0.71% | - |
| Sep 22, 2025 | 15.35 | 15.43 | 15.27 | 15.43 | 15.38 | 0.39% | - |