Frankfurt - Delayed Quote
EUR
A10 Networks, Inc. (8A0.F)
21.70
-1.22
(-5.32%)
At close: October 30 at 9:55:02 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.92
22.92
21.48
21.70
21.70
-
Oct 29, 2026
23.58
23.58
22.70
22.92
22.92
186
Oct 28, 2026
23.86
23.86
23.46
23.46
23.46
-
Oct 27, 2026
22.92
24.08
22.92
23.90
23.90
-
Oct 26, 2026
22.60
23.82
22.60
22.84
22.84
-
Oct 23, 2026
21.68
22.62
21.52
22.62
22.62
-
Oct 22, 2026
22.02
22.02
21.60
21.80
21.80
-
Oct 21, 2026
21.80
22.22
21.80
22.22
22.22
135
Oct 20, 2026
22.02
22.02
21.66
21.74
21.74
-
Oct 19, 2026
21.74
22.18
21.74
21.92
21.92
-
Oct 16, 2026
22.48
22.48
21.44
21.70
21.70
100
Oct 15, 2026
23.98
23.98
22.64
22.64
22.64
-
Oct 14, 2026
25.28
25.28
24.00
24.00
24.00
-
Oct 13, 2026
25.60
25.60
25.20
25.42
25.42
-
Oct 12, 2026
26.30
26.30
25.80
25.80
25.80
-
Oct 9, 2026
24.76
26.32
24.76
26.32
26.32
-
Oct 8, 2026
25.24
25.24
24.70
24.78
24.78
-
Oct 7, 2026
25.22
25.56
25.04
25.26
25.26
-
Oct 6, 2026
25.00
25.38
25.00
25.16
25.16
-
Oct 5, 2026
24.48
25.12
24.22
25.02
25.02
-
Oct 2, 2026
24.44
24.72
24.44
24.52
24.52
-
Oct 1, 2026
23.86
24.34
23.72
24.26
24.26
-
Sep 30, 2026
22.66
24.10
22.66
23.90
23.90
-
Sep 29, 2026
22.26
22.58
21.80
22.58
22.58
-
Sep 28, 2026
22.52
22.52
22.12
22.40
22.40
-
Sep 25, 2026
22.70
22.94
22.34
22.62
22.62
-
Sep 24, 2026
23.30
23.30
22.84
22.84
22.84
-
Sep 23, 2026
23.22
23.50
23.16
23.38
23.38
-
Sep 22, 2026
23.34
23.36
23.16
23.26
23.26
-
Sep 21, 2026
22.72
23.34
22.58
23.34
23.34
-
Sep 18, 2026
23.34
23.34
22.54
22.60
22.60
-
Sep 17, 2026
23.14
23.74
22.82
23.54
23.54
-
Sep 16, 2026
23.02
23.22
22.76
22.98
22.98
-
Sep 15, 2026
22.02
23.08
22.02
23.08
23.08
-
Sep 14, 2026
21.24
22.32
21.24
22.20
22.20
-
Sep 11, 2026
20.94
21.22
20.94
21.20
21.20
-
Sep 10, 2026
21.24
21.34
20.96
20.96
20.96
-
Sep 9, 2026
20.92
21.38
20.92
21.16
21.16
-
Sep 8, 2026
20.82
21.22
20.82
20.96
20.96
-
Sep 7, 2026
20.92
20.92
20.84
20.86
20.86
-
Sep 4, 2026
21.10
21.14
20.84
21.04
21.04
-
Sep 3, 2026
21.24
21.36
20.92
21.14
21.14
-
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
100
Aug 31, 2026
21.96
22.22
21.72
21.86
21.86
-
Aug 28, 2026
23.06
23.06
22.10
22.10
22.10
-
Aug 27, 2026
22.08
23.20
22.08
23.20
23.20
-
Aug 26, 2026
21.38
22.24
21.38
22.10
22.10
-
Aug 25, 2026
21.50
22.00
21.38
21.48
21.48
-
Aug 24, 2026
22.20
22.20
21.60
21.60
21.60
-
Aug 21, 2026
21.82
22.04
21.52
22.04
22.04
-
Aug 20, 2026
21.92
21.98
21.74
21.92
21.92
-
Aug 19, 2026
22.76
22.76
22.00
22.04
22.04
-
Aug 18, 2026
23.44
23.44
22.94
22.94
22.94
-
Aug 17, 2026
0.053736
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
23.42
23.50
23.22
23.42
23.42
-
Aug 14, 2026
23.22
23.80
23.20
23.56
23.50
600
Aug 13, 2026
23.70
23.76
23.46
23.46
23.40
-
Aug 12, 2026
23.38
23.76
23.38
23.74
23.68
-
Aug 11, 2026
24.36
24.36
23.52
23.52
23.46
-
Aug 10, 2026
23.06
24.82
23.06
24.50
24.44
-
Aug 7, 2026
23.76
23.84
23.30
23.30
23.24
-
Aug 6, 2026
26.08
26.08
23.92
23.92
23.86
-
Aug 5, 2026
26.52
26.68
26.24
26.68
26.61
-
Aug 4, 2026
25.96
27.14
25.96
26.48
26.41
186
Aug 3, 2026
25.60
26.14
25.42
25.86
25.79
-
Jul 31, 2026
25.94
26.12
25.60
25.60
25.53
-
Jul 30, 2026
25.02
26.12
25.02
25.90
25.83
-
Jul 29, 2026
27.30
27.42
25.22
25.22
25.16
-
Jul 28, 2026
29.24
29.24
27.58
27.58
27.51
-
Jul 27, 2026
30.06
30.20
28.82
29.36
29.29
-
Jul 24, 2026
30.32
30.60
30.00
30.08
30.00
85
Jul 23, 2026
30.82
30.82
30.34
30.34
30.26
-
Jul 22, 2026
31.68
31.68
31.16
31.16
31.08
-
Jul 21, 2026
31.18
31.72
31.18
31.72
31.64
-
Jul 20, 2026
31.16
31.74
31.16
31.34
31.26
-
Jul 17, 2026
31.10
31.48
30.58
31.38
31.30
-
Jul 16, 2026
31.44
31.44
31.10
31.36
31.28
-
Jul 15, 2026
32.70
32.74
31.58
31.70
31.62
-
Jul 14, 2026
32.00
33.04
31.88
32.96
32.88
-
Jul 13, 2026
32.28
32.66
32.14
32.24
32.16
-
Jul 10, 2026
33.10
33.10
32.30
32.62
32.54
-
Jul 9, 2026
32.26
33.42
32.22
33.42
33.33
220
Jul 8, 2026
31.68
32.38
31.68
32.38
32.30
-
Jul 7, 2026
31.64
32.30
31.40
31.84
31.76
-
Jul 6, 2026
31.86
32.50
31.70
31.70
31.62
-
Jul 3, 2026
31.56
31.84
31.46
31.80
31.72
-
Jul 2, 2026
33.12
33.12
31.36
31.66
31.58
-
Jul 1, 2026
32.52
33.38
32.52
33.36
33.28
-
Jun 30, 2026
31.70
32.74
31.70
32.62
32.54
-
Jun 29, 2026
30.62
31.98
30.62
31.58
31.50
-
Jun 26, 2026
30.24
30.74
30.24
30.74
30.66
-
Jun 25, 2026
29.92
30.70
29.92
30.46
30.38
-
Jun 24, 2026
29.54
30.28
29.54
30.20
30.12
-
Jun 23, 2026
29.26
29.94
29.26
29.74
29.66
-
Jun 22, 2026
28.80
29.56
28.80
29.46
29.38
-
Jun 19, 2026
28.80
28.80
28.72
28.72
28.65
-
Jun 18, 2026
28.66
28.94
28.42
28.76
28.69
-
Jun 17, 2026
27.74
28.70
27.74
28.70
28.63
-
Jun 16, 2026
28.46
28.46
27.92
27.94
27.87
-
Jun 15, 2026
27.42
28.76
27.42
28.32
28.25
-
Jun 12, 2026
28.08
28.36
27.54
27.54
27.47
-
Jun 11, 2026
27.34
27.98
27.26
27.98
27.91
-
Jun 10, 2026
26.56
27.36
26.56
27.32
27.25
-
Jun 9, 2026
26.66
26.66
25.90
26.60
26.53
-
Jun 8, 2026
26.24
26.78
26.24
26.78
26.71
-
Jun 5, 2026
27.10
27.32
26.38
26.38
26.31
-
Jun 4, 2026
26.46
27.18
26.16
27.18
27.11
-
Jun 3, 2026
27.86
28.22
26.78
26.86
26.79
105
Jun 2, 2026
26.82
27.86
26.82
27.86
27.79
-
Jun 1, 2026
26.04
27.14
26.04
27.08
27.01
-
May 29, 2026
24.96
25.94
24.96
25.72
25.65
-
May 28, 2026
24.94
25.18
24.74
25.00
24.94
-
May 27, 2026
25.28
25.28
24.58
24.88
24.82
-
May 26, 2026
25.06
25.36
24.66
25.36
25.30
-
May 25, 2026
25.08
25.12
25.08
25.12
25.06
-
May 22, 2026
24.28
25.38
24.28
25.00
24.94
-
May 21, 2026
24.46
24.46
24.24
24.24
24.18
-
May 20, 2026
24.20
24.70
24.20
24.50
24.44
-
May 19, 2026
23.94
24.26
23.94
24.26
24.20
-
May 18, 2026
23.80
24.20
23.80
24.00
23.94
-
May 15, 2026
0.053736
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
23.80
24.02
23.52
24.02
23.96
-
May 14, 2026
23.56
23.94
23.42
23.74
23.62
-
May 13, 2026
23.14
23.72
23.10
23.72
23.60
-
May 12, 2026
23.52
23.66
23.24
23.24
23.12
-
May 11, 2026
23.44
23.68
23.18
23.68
23.56
-
May 8, 2026
23.10
23.56
22.78
23.56
23.44
-
May 7, 2026
22.60
23.32
22.60
23.12
23.00
-
May 6, 2026
23.00
23.00
22.58
22.64
22.53
-
May 5, 2026
23.02
23.30
22.88
23.14
23.02
-
May 4, 2026
22.74
23.12
22.66
23.00
22.88
-
Apr 30, 2026
22.50
22.72
22.22
22.72
22.60
-
Apr 29, 2026
23.20
23.40
21.74
22.64
22.53
125
Apr 28, 2026
23.50
23.88
23.50
23.88
23.76
-
Apr 27, 2026
23.36
23.50
23.30
23.46
23.34
-
Apr 24, 2026
22.60
23.40
22.60
23.40
23.28
-
Apr 23, 2026
23.32
23.32
22.66
22.66
22.55
-
Apr 22, 2026
23.54
23.76
23.40
23.52
23.40
-
Apr 21, 2026
23.00
23.80
22.62
23.56
23.44
-
Apr 20, 2026
23.12
23.12
22.70
22.94
22.82
-
Apr 17, 2026
22.40
23.54
22.40
23.38
23.26
-
Apr 16, 2026
21.50
22.40
21.50
22.40
22.29
-
Apr 15, 2026
21.08
21.42
21.08
21.42
21.31
-
Apr 14, 2026
21.06
21.38
21.06
21.26
21.15
-
Apr 13, 2026
20.26
21.08
20.26
21.08
20.97
-
Apr 10, 2026
20.96
20.96
20.30
20.42
20.32
-
Apr 9, 2026
21.28
21.28
20.62
21.00
20.89
-
Apr 8, 2026
21.80
21.80
21.32
21.44
21.33
1,000
Apr 7, 2026
20.64
21.08
20.64
21.06
20.95
-
Apr 2, 2026
20.52
20.70
20.46
20.66
20.56
-
Apr 1, 2026
19.92
20.70
19.92
20.70
20.60
-
Mar 31, 2026
19.52
19.87
19.48
19.87
19.77
-
Mar 30, 2026
19.32
19.56
19.32
19.46
19.36
-
Mar 27, 2026
19.95
19.95
19.20
19.20
19.10
-
Mar 26, 2026
19.83
20.30
19.83
19.92
19.82
-
Mar 25, 2026
19.21
20.28
19.21
19.91
19.81
-
Mar 24, 2026
19.17
19.55
18.99
19.17
19.07
-
Mar 23, 2026
18.26
19.36
18.26
19.12
19.02
-
Mar 20, 2026
18.80
18.80
18.39
18.39
18.30
-
Mar 19, 2026
18.57
18.88
18.57
18.80
18.70
-
Mar 18, 2026
18.35
18.59
18.35
18.55
18.46
-
Mar 17, 2026
17.81
18.32
17.81
18.25
18.16
-
Mar 16, 2026
18.26
18.26
17.79
17.86
17.77
-
Mar 13, 2026
18.11
18.38
18.10
18.16
18.07
-
Mar 12, 2026
17.82
18.23
17.82
18.10
18.01
-
Mar 11, 2026
17.59
17.92
17.59
17.92
17.83
-
Mar 10, 2026
17.46
17.66
17.41
17.58
17.49
-
Mar 9, 2026
17.27
17.54
17.27
17.44
17.35
-
Mar 6, 2026
17.86
17.86
17.36
17.51
17.42
-
Mar 5, 2026
17.63
17.93
17.63
17.93
17.84
-
Mar 4, 2026
17.35
17.68
17.32
17.68
17.59
-
Mar 3, 2026
16.76
17.46
16.46
17.46
17.37
-
Mar 2, 2026
16.31
16.91
16.07
16.91
16.82
150
Feb 27, 2026
16.12
16.23
16.12
16.18
16.10
-
Feb 26, 2026
16.17
16.34
16.08
16.26
16.18
-
Feb 25, 2026
15.97
16.27
15.94
16.27
16.19
-
Feb 24, 2026
16.00
16.11
16.00
16.04
15.96
-
Feb 23, 2026
16.69
16.69
15.82
15.99
15.91
150
Feb 20, 2026
16.65
16.99
16.62
16.86
16.77
-
Feb 19, 2026
16.80
16.81
16.65
16.65
16.57
-
Feb 18, 2026
16.83
16.87
16.71
16.86
16.77
-
Feb 17, 2026
17.30
17.30
16.86
16.86
16.77
-
Feb 16, 2026
17.36
17.37
17.35
17.35
17.26
-
Feb 13, 2026
0.053736
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
16.97
17.32
16.97
17.32
17.23
-
Feb 12, 2026
17.56
17.56
17.01
17.01
16.86
-
Feb 11, 2026
17.47
17.57
17.20
17.50
17.35
-
Feb 10, 2026
17.43
17.51
17.43
17.51
17.36
-
Feb 9, 2026
16.50
17.65
16.50
17.42
17.27
-
Feb 6, 2026
16.25
16.57
16.25
16.57
16.43
-
Feb 5, 2026
14.78
16.34
14.78
16.34
16.20
-
Feb 4, 2026
14.53
14.77
14.27
14.75
14.62
-
Feb 3, 2026
14.88
14.88
14.27
14.54
14.42
-
Feb 2, 2026
14.48
14.97
14.48
14.96
14.83
-
Jan 30, 2026
14.66
14.68
14.48
14.62
14.49
-
Jan 29, 2026
15.27
15.27
14.52
14.76
14.63
-
Jan 28, 2026
15.01
15.39
15.01
15.37
15.24
-
Jan 27, 2026
14.89
15.07
14.89
14.95
14.82
-
Jan 26, 2026
14.54
14.89
14.54
14.89
14.76
-
Jan 23, 2026
14.77
14.89
14.60
14.60
14.47
-
Jan 22, 2026
14.56
14.79
14.56
14.79
14.66
-
Jan 21, 2026
14.37
14.58
14.35
14.58
14.45
-
Jan 20, 2026
14.56
14.56
14.37
14.41
14.29
-
Jan 19, 2026
14.65
14.65
14.63
14.64
14.51
-
Jan 16, 2026
15.06
15.06
14.79
14.84
14.71
-
Jan 15, 2026
14.83
15.04
14.83
15.04
14.91
-
Jan 14, 2026
14.70
14.82
14.62
14.82
14.69
-
Jan 13, 2026
14.80
14.83
14.64
14.80
14.67
-
Jan 12, 2026
14.59
14.90
14.59
14.84
14.71
-
Jan 9, 2026
14.76
14.80
14.74
14.74
14.61
-
Jan 8, 2026
14.88
14.93
14.80
14.83
14.70
-
Jan 7, 2026
14.83
14.97
14.83
14.97
14.84
-
Jan 6, 2026
14.87
14.88
14.76
14.88
14.75
-
Jan 5, 2026
14.76
15.02
14.76
14.93
14.80
-
Jan 2, 2026
14.95
15.08
14.60
14.74
14.61
-
Dec 30, 2025
15.20
15.20
15.20
15.20
15.07
-
Dec 29, 2025
15.24
15.25
15.16
15.25
15.12
-
Dec 23, 2025
15.28
15.28
15.22
15.23
15.10
-
Dec 22, 2025
15.23
15.53
15.23
15.33
15.20
-
Dec 19, 2025
15.48
15.58
15.27
15.30
15.17
-
Dec 18, 2025
15.27
15.69
15.27
15.54
15.41
-
Dec 17, 2025
15.30
15.33
15.20
15.32
15.19
-
Dec 16, 2025
15.00
15.26
14.97
15.26
15.13
-
Dec 15, 2025
15.38
15.38
14.79
15.09
14.96
-
Dec 12, 2025
15.57
15.57
15.40
15.40
15.27
-
Dec 11, 2025
15.64
15.64
15.49
15.52
15.39
-
Dec 10, 2025
15.48
15.71
15.37
15.70
15.57
-
Dec 9, 2025
15.16
15.54
15.16
15.50
15.37
-
Dec 8, 2025
15.14
15.33
15.14
15.23
15.10
-
Dec 5, 2025
14.99
15.22
14.99
15.15
15.02
-
Dec 4, 2025
15.05
15.07
14.99
15.07
14.94
-
Dec 3, 2025
14.82
15.07
14.72
15.02
14.89
-
Dec 2, 2025
14.68
14.94
14.68
14.85
14.72
-
Dec 1, 2025
14.62
14.79
14.62
14.74
14.61
-
Nov 28, 2025
14.58
14.75
14.58
14.69
14.56
-
Nov 27, 2025
14.54
14.54
14.54
14.54
14.42
-
Nov 26, 2025
14.67
14.74
14.65
14.65
14.52
-
Nov 25, 2025
14.50
14.78
14.50
14.74
14.61
-
Nov 24, 2025
14.53
14.66
14.47
14.57
14.45
-
Nov 21, 2025
14.35
14.61
14.32
14.57
14.45
-
Nov 20, 2025
14.35
14.45
14.33
14.35
14.23
-
Nov 19, 2025
14.30
14.46
14.26
14.33
14.21
-
Nov 18, 2025
14.34
14.49
14.34
14.40
14.28
-
Nov 17, 2025
0.053736
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
14.92
14.92
14.51
14.51
14.39
-
Nov 14, 2025
14.60
14.91
14.43
14.91
14.72
-
Nov 13, 2025
14.68
14.68
14.48
14.54
14.36
-
Nov 12, 2025
14.77
14.95
14.70
14.70
14.52
-
Nov 11, 2025
14.79
14.90
14.73
14.81
14.62
-
Nov 10, 2025
14.82
15.00
14.77
14.77
14.58
-
Nov 7, 2025
15.33
15.33
14.80
14.82
14.63
-
Nov 6, 2025
15.33
15.55
15.31
15.37
15.18
-
Nov 5, 2025
15.90
15.90
15.38
15.71
15.51
-
Nov 4, 2025
15.37
15.37
15.26
15.26
15.07
-
Nov 3, 2025
15.34
15.45
15.29
15.45
15.26
555
Oct 31, 2025
15.12
15.35
15.12
15.33
15.14
-
Oct 30, 2025
14.90
15.18
14.90
15.12
14.93
-
