A10 Networks, Inc. (FRA:8A0)
Germany · Delayed Price · Currency is EUR 22.60
-0.94 (-3.99%)
At close: Sep 18, 2026
FRA:8A0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.34 | 23.34 | 22.54 | 22.60 | 22.60 | -3.99% | - |
| Sep 17, 2026 | 23.14 | 23.74 | 22.82 | 23.54 | 23.54 | 2.44% | - |
| Sep 16, 2026 | 23.02 | 23.22 | 22.76 | 22.98 | 22.98 | -0.43% | - |
| Sep 15, 2026 | 22.02 | 23.08 | 22.02 | 23.08 | 23.08 | 3.96% | - |
| Sep 14, 2026 | 21.24 | 22.32 | 21.24 | 22.20 | 22.20 | 4.72% | - |
| Sep 11, 2026 | 20.94 | 21.22 | 20.94 | 21.20 | 21.20 | 1.15% | - |
| Sep 10, 2026 | 21.24 | 21.34 | 20.96 | 20.96 | 20.96 | -0.95% | - |
| Sep 9, 2026 | 20.92 | 21.38 | 20.92 | 21.16 | 21.16 | 0.95% | - |
| Sep 8, 2026 | 20.82 | 21.22 | 20.82 | 20.96 | 20.96 | 0.48% | - |
| Sep 7, 2026 | 20.92 | 20.92 | 20.84 | 20.86 | 20.86 | -0.86% | - |
| Sep 4, 2026 | 21.10 | 21.14 | 20.84 | 21.04 | 21.04 | -0.47% | - |
| Sep 3, 2026 | 21.24 | 21.36 | 20.92 | 21.14 | 21.14 | -1.21% | - |
| Sep 2, 2026 | 21.44 | 21.44 | 21.16 | 21.40 | 21.40 | - | - |
| Sep 1, 2026 | 21.74 | 21.74 | 21.24 | 21.40 | 21.40 | -2.10% | 100 |
| Aug 31, 2026 | 21.96 | 22.22 | 21.72 | 21.86 | 21.86 | -1.09% | - |
| Aug 28, 2026 | 23.06 | 23.06 | 22.10 | 22.10 | 22.10 | -4.74% | - |
| Aug 27, 2026 | 22.08 | 23.20 | 22.08 | 23.20 | 23.20 | 4.98% | - |
| Aug 26, 2026 | 21.38 | 22.24 | 21.38 | 22.10 | 22.10 | 2.89% | - |
| Aug 25, 2026 | 21.50 | 22.00 | 21.38 | 21.48 | 21.48 | -0.56% | - |
| Aug 24, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | -2.00% | - |
| Aug 21, 2026 | 21.82 | 22.04 | 21.52 | 22.04 | 22.04 | 0.55% | - |
| Aug 20, 2026 | 21.92 | 21.98 | 21.74 | 21.92 | 21.92 | -0.54% | - |
| Aug 19, 2026 | 22.76 | 22.76 | 22.00 | 22.04 | 22.04 | -3.92% | - |
| Aug 18, 2026 | 23.44 | 23.44 | 22.94 | 22.94 | 22.94 | -2.05% | - |
| Aug 17, 2026 | 23.42 | 23.50 | 23.22 | 23.42 | 23.42 | -0.38% | - |
| Aug 14, 2026 | 23.22 | 23.80 | 23.20 | 23.56 | 23.51 | 0.43% | 600 |
| Aug 13, 2026 | 23.70 | 23.76 | 23.46 | 23.46 | 23.41 | -1.18% | - |
| Aug 12, 2026 | 23.38 | 23.76 | 23.38 | 23.74 | 23.69 | 0.94% | - |
| Aug 11, 2026 | 24.36 | 24.36 | 23.52 | 23.52 | 23.47 | -4.00% | - |
| Aug 10, 2026 | 23.06 | 24.82 | 23.06 | 24.50 | 24.45 | 5.15% | - |
| Aug 7, 2026 | 23.76 | 23.84 | 23.30 | 23.30 | 23.25 | -2.59% | - |
| Aug 6, 2026 | 26.08 | 26.08 | 23.92 | 23.92 | 23.87 | -10.34% | - |
| Aug 5, 2026 | 26.52 | 26.68 | 26.24 | 26.68 | 26.62 | 0.76% | - |
| Aug 4, 2026 | 25.96 | 27.14 | 25.96 | 26.48 | 26.42 | 2.40% | 186 |
| Aug 3, 2026 | 25.60 | 26.14 | 25.42 | 25.86 | 25.80 | 1.02% | - |
| Jul 31, 2026 | 25.94 | 26.12 | 25.60 | 25.60 | 25.54 | -1.16% | - |
| Jul 30, 2026 | 25.02 | 26.12 | 25.02 | 25.90 | 25.84 | 2.70% | - |
| Jul 29, 2026 | 27.30 | 27.42 | 25.22 | 25.22 | 25.16 | -8.56% | - |
| Jul 28, 2026 | 29.24 | 29.24 | 27.58 | 27.58 | 27.52 | -6.06% | - |
| Jul 27, 2026 | 30.06 | 30.20 | 28.82 | 29.36 | 29.30 | -2.39% | - |
| Jul 24, 2026 | 30.32 | 30.60 | 30.00 | 30.08 | 30.01 | -0.86% | 85 |
| Jul 23, 2026 | 30.82 | 30.82 | 30.34 | 30.34 | 30.27 | -2.63% | - |
| Jul 22, 2026 | 31.68 | 31.68 | 31.16 | 31.16 | 31.09 | -1.77% | - |
| Jul 21, 2026 | 31.18 | 31.72 | 31.18 | 31.72 | 31.65 | 1.21% | - |
| Jul 20, 2026 | 31.16 | 31.74 | 31.16 | 31.34 | 31.27 | -0.13% | - |
| Jul 17, 2026 | 31.10 | 31.48 | 30.58 | 31.38 | 31.31 | 0.06% | - |
| Jul 16, 2026 | 31.44 | 31.44 | 31.10 | 31.36 | 31.29 | -1.07% | - |
| Jul 15, 2026 | 32.70 | 32.74 | 31.58 | 31.70 | 31.63 | -3.82% | - |
| Jul 14, 2026 | 32.00 | 33.04 | 31.88 | 32.96 | 32.89 | 2.23% | - |
| Jul 13, 2026 | 32.28 | 32.66 | 32.14 | 32.24 | 32.17 | -1.16% | - |