Skip to main content
logo
Arista Networks, Inc. (BIT:1ANET)
Italy flag Italy · Delayed Price · Currency is EUR
133.82
-2.46 (-1.81%)
Last updated: May 27, 2026, 4:18 PM CET

BIT:1ANET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026136.10137.54134.00133.82133.82-1.81%793
May 26, 2026135.90137.36133.08136.28136.28-0.06%673
May 25, 2026132.40138.78132.40136.36136.363.13%156
May 22, 2026129.28132.12128.80132.22132.224.95%673
May 21, 2026120.74126.18120.36125.98125.984.08%183
May 20, 2026123.30123.36121.02121.04121.041.14%210
May 19, 2026121.62122.32118.70119.68119.680.03%342
May 18, 2026121.00121.84119.50119.64119.64-4.23%163
May 15, 2026125.76127.20122.78124.92124.920.10%350
May 14, 2026122.48126.22121.68124.80124.800.58%519
May 13, 2026122.62125.00122.60124.08124.085.30%1,280
May 12, 2026115.50120.56115.18117.84117.84-0.02%213
May 11, 2026120.30120.54118.00117.86117.86-0.14%423
May 8, 2026120.98122.32118.74118.02118.02-3.04%623
May 7, 2026126.12127.48121.30121.72121.72-0.52%1,034
May 6, 2026128.20134.12122.36122.36122.36-17.54%2,053
May 5, 2026149.42151.26147.00148.38148.380.26%243
May 4, 2026147.92150.20147.92148.00148.002.13%166
Apr 30, 2026145.84146.68145.84144.92144.923.13%51
Apr 29, 2026143.76143.76143.76140.52140.520.16%35
Apr 28, 2026146.34146.34145.20140.30140.30-3.43%212
Apr 27, 2026150.70150.88145.98145.28145.28-4.58%54
Apr 24, 2026149.04149.80148.06152.26152.261.72%98
Apr 23, 2026150.22151.08150.22149.68149.680.99%48
Apr 22, 2026149.84149.84146.52148.22148.221.46%96
Apr 21, 2026142.74145.90142.74146.08146.083.53%54
Apr 20, 2026138.42139.56137.68141.10141.102.39%252
Apr 17, 2026137.80137.80137.80137.80137.802.48%-
Apr 16, 2026132.00132.76131.52134.46134.463.89%74
Apr 15, 2026132.76132.76132.76129.42129.420.15%28
Apr 14, 2026129.98130.90128.36129.22129.222.62%176
Apr 13, 2026125.54125.54125.54125.92125.920.02%8
Apr 10, 2026134.78134.78124.58125.90125.902.74%88
Apr 9, 2026123.40123.40123.40122.54122.54-0.16%9
Apr 8, 2026122.02123.40120.14122.74122.749.43%55
Apr 7, 2026108.92110.84108.92112.16112.162.34%419
Apr 2, 2026106.56106.56106.56109.60109.604.04%10
Apr 1, 2026108.70108.70108.70105.34105.342.45%26
Mar 31, 2026102.82102.82102.82102.82102.82-1.31%-
Mar 30, 2026106.06106.06106.06104.18104.18-1.77%20
Mar 27, 2026105.22105.44105.22106.06106.06-2.57%87
Mar 26, 2026111.74111.74111.74108.86108.86-6.22%10
Mar 25, 2026115.26115.26115.26116.08116.081.66%10
Mar 24, 2026114.18114.18114.18114.18114.180.32%-
Mar 23, 2026111.30111.94110.94113.82113.82-1.18%106
Mar 20, 2026115.18115.18115.18115.18115.18-1.29%-
Mar 19, 2026116.68116.68116.68116.68116.68-1.55%-
Mar 18, 2026116.64117.54116.64118.52118.522.24%129
Mar 17, 2026117.38117.38117.38115.92115.920.68%57
Mar 16, 2026115.14115.14115.14115.14115.14-0.10%-