A10 Networks, Inc. (FRA:8A0)
Germany · Delayed Price · Currency is EUR 22.62
+0.82 (3.76%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:8A0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.68 | 22.62 | 21.52 | 22.62 | 22.62 | 3.76% | 135 |
| Oct 22, 2026 | 22.02 | 22.02 | 21.60 | 21.80 | 21.80 | -1.89% | - |
| Oct 21, 2026 | 21.80 | 22.22 | 21.80 | 22.22 | 22.22 | 2.21% | 135 |
| Oct 20, 2026 | 22.02 | 22.02 | 21.66 | 21.74 | 21.74 | -0.82% | - |
| Oct 19, 2026 | 21.74 | 22.18 | 21.74 | 21.92 | 21.92 | 1.01% | - |
| Oct 16, 2026 | 22.48 | 22.48 | 21.44 | 21.70 | 21.70 | -4.15% | 100 |
| Oct 15, 2026 | 23.98 | 23.98 | 22.64 | 22.64 | 22.64 | -5.67% | - |
| Oct 14, 2026 | 25.28 | 25.28 | 24.00 | 24.00 | 24.00 | -5.59% | - |
| Oct 13, 2026 | 25.60 | 25.60 | 25.20 | 25.42 | 25.42 | -1.47% | - |
| Oct 12, 2026 | 26.30 | 26.30 | 25.80 | 25.80 | 25.80 | -1.98% | - |
| Oct 9, 2026 | 24.76 | 26.32 | 24.76 | 26.32 | 26.32 | 6.21% | - |
| Oct 8, 2026 | 25.24 | 25.24 | 24.70 | 24.78 | 24.78 | -1.90% | - |
| Oct 7, 2026 | 25.22 | 25.56 | 25.04 | 25.26 | 25.26 | 0.40% | - |
| Oct 6, 2026 | 25.00 | 25.38 | 25.00 | 25.16 | 25.16 | 0.56% | - |
| Oct 5, 2026 | 24.48 | 25.12 | 24.22 | 25.02 | 25.02 | 2.04% | - |
| Oct 2, 2026 | 24.44 | 24.72 | 24.44 | 24.52 | 24.52 | 1.07% | - |
| Oct 1, 2026 | 23.86 | 24.34 | 23.72 | 24.26 | 24.26 | 1.51% | - |
| Sep 30, 2026 | 22.66 | 24.10 | 22.66 | 23.90 | 23.90 | 5.85% | - |
| Sep 29, 2026 | 22.26 | 22.58 | 21.80 | 22.58 | 22.58 | 0.80% | - |
| Sep 28, 2026 | 22.52 | 22.52 | 22.12 | 22.40 | 22.40 | -0.97% | - |
| Sep 25, 2026 | 22.70 | 22.94 | 22.34 | 22.62 | 22.62 | -0.96% | - |
| Sep 24, 2026 | 23.30 | 23.30 | 22.84 | 22.84 | 22.84 | -2.31% | - |
| Sep 23, 2026 | 23.22 | 23.50 | 23.16 | 23.38 | 23.38 | 0.52% | - |
| Sep 22, 2026 | 23.34 | 23.36 | 23.16 | 23.26 | 23.26 | -0.34% | - |
| Sep 21, 2026 | 22.72 | 23.34 | 22.58 | 23.34 | 23.34 | 3.27% | - |
| 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% | - |