Arista Networks, Inc. (ETR:1170)
Germany · Delayed Price · Currency is EUR 179.84
+3.56 (2.02%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:1170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 179.04 | 180.56 | 177.16 | 179.84 | 179.84 | 2.02% | 2,012 |
| Sep 21, 2026 | 176.58 | 178.16 | 176.22 | 176.28 | 176.28 | 1.92% | 1,971 |
| Sep 18, 2026 | 176.38 | 177.10 | 172.46 | 172.96 | 172.96 | -2.58% | 2,172 |
| Sep 17, 2026 | 174.52 | 177.70 | 174.52 | 177.54 | 177.54 | 2.74% | 606 |
| Sep 16, 2026 | 168.54 | 173.40 | 168.54 | 172.80 | 172.80 | 2.71% | 296 |
| Sep 15, 2026 | 162.94 | 168.24 | 162.92 | 168.24 | 168.24 | 2.69% | 3,505 |
| Sep 14, 2026 | 168.48 | 168.48 | 161.98 | 163.84 | 163.84 | -4.62% | 6,437 |
| Sep 11, 2026 | 164.44 | 171.78 | 164.44 | 171.78 | 171.78 | 4.16% | 277 |
| Sep 10, 2026 | 165.60 | 165.80 | 162.46 | 164.92 | 164.92 | -1.75% | 568 |
| Sep 9, 2026 | 168.66 | 169.64 | 166.16 | 167.86 | 167.86 | -1.97% | 1,454 |
| Sep 8, 2026 | 168.66 | 171.24 | 168.08 | 171.24 | 171.24 | 1.01% | 2,180 |
| Sep 7, 2026 | 167.06 | 175.60 | 167.06 | 169.52 | 169.52 | 2.31% | 1,324 |
| Sep 4, 2026 | 166.32 | 169.04 | 165.14 | 165.70 | 165.70 | 0.75% | 763 |
| Sep 3, 2026 | 160.72 | 164.46 | 157.20 | 164.46 | 164.46 | 2.21% | 995 |
| Sep 2, 2026 | 163.20 | 164.62 | 159.76 | 160.90 | 160.90 | -2.45% | 737 |
| Sep 1, 2026 | 170.98 | 170.98 | 164.00 | 164.94 | 164.94 | -1.67% | 483 |
| Aug 31, 2026 | 168.96 | 170.18 | 167.46 | 167.74 | 167.74 | -1.62% | 1,046 |
| Aug 28, 2026 | 171.54 | 171.86 | 168.86 | 170.50 | 170.50 | -1.75% | 563 |
| Aug 27, 2026 | 175.50 | 177.56 | 172.30 | 173.54 | 173.54 | 2.48% | 697 |
| Aug 26, 2026 | 163.84 | 169.34 | 162.98 | 169.34 | 169.34 | 4.00% | 602 |
| Aug 25, 2026 | 163.76 | 165.00 | 162.72 | 162.82 | 162.82 | 0.59% | 905 |
| Aug 24, 2026 | 160.24 | 161.90 | 158.52 | 161.86 | 161.86 | 1.06% | 2,432 |
| Aug 21, 2026 | 157.88 | 162.14 | 156.52 | 160.16 | 160.16 | 1.00% | 1,335 |
| Aug 20, 2026 | 161.58 | 161.58 | 158.06 | 158.58 | 158.58 | -1.63% | 2,102 |
| Aug 19, 2026 | 166.92 | 167.70 | 158.28 | 161.20 | 161.20 | -2.66% | 1,190 |
| Aug 18, 2026 | 170.64 | 171.16 | 164.34 | 165.60 | 165.60 | -3.96% | 2,133 |
| Aug 17, 2026 | 172.74 | 174.28 | 171.78 | 172.42 | 172.42 | 0.42% | 2,397 |
| Aug 14, 2026 | 176.86 | 177.20 | 171.36 | 171.70 | 171.70 | -5.18% | 870 |
| Aug 13, 2026 | 182.50 | 182.50 | 180.04 | 181.08 | 181.08 | 1.23% | 987 |
| Aug 12, 2026 | 173.00 | 180.36 | 172.80 | 178.88 | 178.88 | 5.17% | 2,153 |
| Aug 11, 2026 | 166.58 | 171.00 | 165.40 | 170.08 | 170.08 | 2.73% | 1,622 |
| Aug 10, 2026 | 164.82 | 168.12 | 162.00 | 165.56 | 165.56 | -0.01% | 873 |
| Aug 7, 2026 | 168.62 | 170.62 | 163.94 | 165.58 | 165.58 | -0.87% | 904 |
| Aug 6, 2026 | 170.86 | 171.18 | 164.66 | 167.04 | 167.04 | -2.82% | 3,295 |
| Aug 5, 2026 | 185.86 | 192.88 | 165.78 | 171.88 | 171.88 | 2.43% | 7,466 |
| Aug 4, 2026 | 161.82 | 167.80 | 161.68 | 167.80 | 167.80 | 6.61% | 3,616 |
| Aug 3, 2026 | 156.42 | 157.40 | 152.04 | 157.40 | 157.40 | 1.98% | 674 |
| Jul 31, 2026 | 151.28 | 159.06 | 151.18 | 154.34 | 154.34 | 4.99% | 3,068 |
| Jul 30, 2026 | 140.12 | 148.24 | 139.54 | 147.00 | 147.00 | 3.81% | 418 |
| Jul 29, 2026 | 147.56 | 148.90 | 141.60 | 141.60 | 141.60 | -2.61% | 1,890 |
| Jul 28, 2026 | 147.38 | 148.14 | 141.08 | 145.40 | 145.40 | -1.09% | 2,967 |
| Jul 27, 2026 | 155.76 | 156.28 | 146.84 | 147.00 | 147.00 | -4.52% | 4,066 |
| Jul 24, 2026 | 154.56 | 155.26 | 151.96 | 153.96 | 153.96 | 0.09% | 1,136 |
| Jul 23, 2026 | 153.80 | 157.14 | 153.80 | 153.82 | 153.82 | -0.32% | 477 |
| Jul 22, 2026 | 152.00 | 154.32 | 150.68 | 154.32 | 154.32 | 0.08% | 575 |
| Jul 21, 2026 | 151.58 | 155.56 | 151.58 | 154.20 | 154.20 | 3.23% | 1,213 |
| Jul 20, 2026 | 147.88 | 150.52 | 147.04 | 149.38 | 149.38 | 3.59% | 2,678 |
| Jul 17, 2026 | 143.00 | 144.60 | 139.84 | 144.20 | 144.20 | -1.25% | 2,086 |
| Jul 16, 2026 | 149.66 | 149.66 | 143.80 | 146.02 | 146.02 | -2.03% | 1,935 |
| Jul 15, 2026 | 161.02 | 162.74 | 149.04 | 149.04 | 149.04 | -7.80% | 1,002 |