A10 Networks, Inc. (FRA:8A0)
Germany · Delayed Price · Currency is EUR 22.60
-0.28 (-1.22%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:8A0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 23.32 | 23.32 | 22.66 | 22.66 | 22.66 | -3.66% | - |
| Apr 22, 2026 | 23.54 | 23.76 | 23.40 | 23.52 | 23.52 | -0.17% | - |
| Apr 21, 2026 | 23.00 | 23.80 | 22.62 | 23.56 | 23.56 | 2.70% | - |
| Apr 20, 2026 | 23.12 | 23.12 | 22.70 | 22.94 | 22.94 | -1.88% | - |
| Apr 17, 2026 | 22.40 | 23.54 | 22.40 | 23.38 | 23.38 | 4.38% | - |
| Apr 16, 2026 | 21.50 | 22.40 | 21.50 | 22.40 | 22.40 | 4.58% | - |
| Apr 15, 2026 | 21.08 | 21.42 | 21.08 | 21.42 | 21.42 | 0.75% | - |
| Apr 14, 2026 | 21.06 | 21.38 | 21.06 | 21.26 | 21.26 | 0.85% | - |
| Apr 13, 2026 | 20.26 | 21.08 | 20.26 | 21.08 | 21.08 | 3.23% | - |
| Apr 10, 2026 | 20.96 | 20.96 | 20.30 | 20.42 | 20.42 | -2.76% | - |
| Apr 9, 2026 | 21.28 | 21.28 | 20.62 | 21.00 | 21.00 | -2.05% | - |
| Apr 8, 2026 | 21.80 | 21.80 | 21.32 | 21.44 | 21.44 | 1.80% | 1,000 |
| Apr 7, 2026 | 20.64 | 21.08 | 20.64 | 21.06 | 21.06 | 1.94% | - |
| Apr 2, 2026 | 20.52 | 20.70 | 20.46 | 20.66 | 20.66 | -0.19% | - |
| Apr 1, 2026 | 19.92 | 20.70 | 19.92 | 20.70 | 20.70 | 4.18% | - |
| Mar 31, 2026 | 19.52 | 19.87 | 19.48 | 19.87 | 19.87 | 2.11% | - |
| Mar 30, 2026 | 19.32 | 19.56 | 19.32 | 19.46 | 19.46 | 1.35% | - |
| Mar 27, 2026 | 19.95 | 19.95 | 19.20 | 19.20 | 19.20 | -3.61% | - |
| Mar 26, 2026 | 19.83 | 20.30 | 19.83 | 19.92 | 19.92 | 0.05% | - |
| Mar 25, 2026 | 19.21 | 20.28 | 19.21 | 19.91 | 19.91 | 3.86% | - |
| Mar 24, 2026 | 19.17 | 19.55 | 18.99 | 19.17 | 19.17 | 0.26% | - |
| Mar 23, 2026 | 18.26 | 19.36 | 18.26 | 19.12 | 19.12 | 3.97% | - |
| Mar 20, 2026 | 18.80 | 18.80 | 18.39 | 18.39 | 18.39 | -2.18% | - |
| Mar 19, 2026 | 18.57 | 18.88 | 18.57 | 18.80 | 18.80 | 1.35% | - |
| Mar 18, 2026 | 18.35 | 18.59 | 18.35 | 18.55 | 18.55 | 1.64% | - |
| Mar 17, 2026 | 17.81 | 18.32 | 17.81 | 18.25 | 18.25 | 2.18% | - |
| Mar 16, 2026 | 18.26 | 18.26 | 17.79 | 17.86 | 17.86 | -1.65% | - |
| Mar 13, 2026 | 18.11 | 18.38 | 18.10 | 18.16 | 18.16 | 0.33% | - |
| Mar 12, 2026 | 17.82 | 18.23 | 17.82 | 18.10 | 18.10 | 1.00% | - |
| Mar 11, 2026 | 17.59 | 17.92 | 17.59 | 17.92 | 17.92 | 1.93% | - |
| Mar 10, 2026 | 17.46 | 17.66 | 17.41 | 17.58 | 17.58 | 0.80% | - |
| Mar 9, 2026 | 17.27 | 17.54 | 17.27 | 17.44 | 17.44 | -0.40% | - |
| Mar 6, 2026 | 17.86 | 17.86 | 17.36 | 17.51 | 17.51 | -2.34% | - |
| Mar 5, 2026 | 17.63 | 17.93 | 17.63 | 17.93 | 17.93 | 1.41% | - |
| Mar 4, 2026 | 17.35 | 17.68 | 17.32 | 17.68 | 17.68 | 1.26% | - |
| Mar 3, 2026 | 16.76 | 17.46 | 16.46 | 17.46 | 17.46 | 3.25% | - |
| Mar 2, 2026 | 16.31 | 16.91 | 16.07 | 16.91 | 16.91 | 4.51% | 150 |
| Feb 27, 2026 | 16.12 | 16.23 | 16.12 | 16.18 | 16.18 | -0.49% | - |
| Feb 26, 2026 | 16.17 | 16.34 | 16.08 | 16.26 | 16.26 | -0.06% | - |
| Feb 25, 2026 | 15.97 | 16.27 | 15.94 | 16.27 | 16.27 | 1.43% | - |
| Feb 24, 2026 | 16.00 | 16.11 | 16.00 | 16.04 | 16.04 | 0.31% | - |
| Feb 23, 2026 | 16.69 | 16.69 | 15.82 | 15.99 | 15.99 | -5.16% | 150 |
| Feb 20, 2026 | 16.65 | 16.99 | 16.62 | 16.86 | 16.86 | 1.26% | - |
| Feb 19, 2026 | 16.80 | 16.81 | 16.65 | 16.65 | 16.65 | -1.25% | - |
| Feb 18, 2026 | 16.83 | 16.87 | 16.71 | 16.86 | 16.86 | - | - |
| Feb 17, 2026 | 17.30 | 17.30 | 16.86 | 16.86 | 16.86 | -2.82% | - |
| Feb 16, 2026 | 17.36 | 17.37 | 17.35 | 17.35 | 17.35 | 0.17% | - |
| Feb 13, 2026 | 16.97 | 17.32 | 16.97 | 17.32 | 17.32 | 1.82% | - |
| Feb 12, 2026 | 17.56 | 17.56 | 17.01 | 17.01 | 16.96 | -2.80% | - |
| Feb 11, 2026 | 17.47 | 17.57 | 17.20 | 17.50 | 17.45 | -0.06% | - |