Arista Networks, Inc. (FRA:1170)
Germany · Delayed Price · Currency is EUR 193.00
+1.90 (0.99%)
At close: Oct 9, 2026
FRA:1170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 187.16 | 193.50 | 187.16 | 193.00 | 193.00 | 0.99% | 140 |
| Oct 8, 2026 | 190.34 | 191.10 | 189.06 | 191.10 | 191.10 | -0.47% | 107 |
| Oct 7, 2026 | 189.96 | 193.72 | 187.82 | 192.00 | 192.00 | 0.52% | 574 |
| Oct 6, 2026 | 186.46 | 191.00 | 186.46 | 191.00 | 191.00 | 3.58% | 1,249 |
| Oct 5, 2026 | 186.52 | 187.24 | 183.00 | 184.40 | 184.40 | 0.50% | 326 |
| Oct 2, 2026 | 181.14 | 187.42 | 181.14 | 183.48 | 183.48 | 0.85% | 96 |
| Oct 1, 2026 | 180.68 | 183.34 | 178.40 | 181.94 | 181.94 | 0.52% | 36 |
| Sep 30, 2026 | 177.78 | 181.14 | 177.78 | 181.00 | 181.00 | 0.22% | 778 |
| Sep 29, 2026 | 177.76 | 180.60 | 177.76 | 180.60 | 180.60 | 0.70% | 30 |
| Sep 28, 2026 | 178.28 | 179.34 | 178.28 | 179.34 | 179.34 | -2.10% | 8 |
| Sep 25, 2026 | 179.28 | 185.74 | 179.28 | 183.18 | 183.18 | 1.61% | 951 |
| Sep 24, 2026 | 175.36 | 180.28 | 175.36 | 180.28 | 180.28 | 2.20% | 15 |
| Sep 23, 2026 | 178.10 | 180.90 | 176.40 | 176.40 | 176.40 | -1.29% | 126 |
| Sep 22, 2026 | 177.44 | 181.46 | 177.10 | 178.70 | 178.70 | -0.06% | 692 |
| Sep 21, 2026 | 177.12 | 178.80 | 175.38 | 178.80 | 178.80 | 3.35% | 245 |
| Sep 18, 2026 | 173.08 | 178.46 | 173.00 | 173.00 | 173.00 | -2.81% | 414 |
| Sep 17, 2026 | 172.20 | 178.50 | 172.20 | 178.00 | 178.00 | 3.49% | 66 |
| Sep 16, 2026 | 166.16 | 173.00 | 166.16 | 172.00 | 172.00 | 4.24% | 128 |
| Sep 15, 2026 | 161.00 | 168.28 | 161.00 | 165.00 | 165.00 | 1.45% | 128 |
| Sep 14, 2026 | 168.52 | 169.14 | 161.02 | 162.64 | 162.64 | -5.44% | 117 |
| Sep 11, 2026 | 162.42 | 172.00 | 162.42 | 172.00 | 172.00 | 3.80% | 161 |
| Sep 10, 2026 | 165.04 | 165.70 | 164.00 | 165.70 | 165.70 | -0.66% | 74 |
| Sep 9, 2026 | 169.50 | 169.50 | 166.80 | 166.80 | 166.80 | -1.30% | 184 |
| Sep 8, 2026 | 165.00 | 170.36 | 165.00 | 169.00 | 169.00 | 0.49% | 16 |
| Sep 7, 2026 | 164.96 | 168.18 | 164.96 | 168.18 | 168.18 | 1.79% | 2 |
| Sep 4, 2026 | 163.38 | 168.46 | 163.38 | 165.22 | 165.22 | 0.35% | 80 |
| Sep 3, 2026 | 158.88 | 164.64 | 157.00 | 164.64 | 164.64 | 2.80% | 102 |
| Sep 2, 2026 | 161.44 | 162.10 | 159.28 | 160.16 | 160.16 | -2.82% | 196 |
| Sep 1, 2026 | 167.08 | 167.08 | 162.84 | 164.80 | 164.80 | -3.45% | 77 |
| Aug 31, 2026 | 169.32 | 170.68 | 169.32 | 170.68 | 170.68 | 1.08% | 18 |
| Aug 28, 2026 | 170.42 | 173.00 | 168.86 | 168.86 | 168.86 | -3.12% | 280 |
| Aug 27, 2026 | 172.84 | 174.30 | 172.84 | 174.30 | 174.30 | -0.21% | 20 |
| Aug 26, 2026 | 161.72 | 174.86 | 161.72 | 174.66 | 174.66 | 6.96% | 511 |
| Aug 25, 2026 | 160.32 | 164.84 | 160.32 | 163.30 | 163.30 | 1.43% | 940 |
| Aug 24, 2026 | 159.36 | 161.48 | 158.80 | 161.00 | 161.00 | 1.00% | 513 |
| Aug 21, 2026 | 157.00 | 159.96 | 157.00 | 159.40 | 159.40 | 0.89% | 163 |
| Aug 20, 2026 | 158.52 | 162.00 | 157.40 | 158.00 | 158.00 | -0.63% | 502 |
| Aug 19, 2026 | 164.42 | 165.50 | 158.76 | 159.00 | 159.00 | -4.96% | 399 |
| Aug 18, 2026 | 171.00 | 172.24 | 164.46 | 167.30 | 167.30 | -3.52% | 504 |
| Aug 17, 2026 | 170.00 | 174.00 | 170.00 | 173.40 | 173.40 | -0.91% | 510 |
| Aug 14, 2026 | 174.76 | 178.90 | 174.76 | 175.00 | 175.00 | -2.18% | 122 |
| Aug 13, 2026 | 181.24 | 183.98 | 178.90 | 178.90 | 178.90 | -2.24% | 325 |
| Aug 12, 2026 | 170.28 | 183.00 | 170.28 | 183.00 | 183.00 | 7.53% | 364 |
| Aug 11, 2026 | 164.50 | 170.18 | 164.50 | 170.18 | 170.18 | 3.14% | 157 |
| Aug 10, 2026 | 161.94 | 167.08 | 161.94 | 165.00 | 165.00 | 0.61% | 383 |
| Aug 7, 2026 | 165.12 | 166.74 | 164.00 | 164.00 | 164.00 | -1.80% | 175 |
| Aug 6, 2026 | 169.68 | 172.06 | 167.00 | 167.00 | 167.00 | -3.59% | 283 |
| Aug 5, 2026 | 185.00 | 191.58 | 168.00 | 173.22 | 173.22 | 2.36% | 4,574 |
| Aug 4, 2026 | 160.02 | 169.40 | 160.02 | 169.22 | 169.22 | 4.92% | 484 |
| Aug 3, 2026 | 156.82 | 161.28 | 150.40 | 161.28 | 161.28 | 2.23% | 238 |