Arista Networks, Inc. (FRA:1170)
Germany · Delayed Price · Currency is EUR 150.00
-1.14 (-0.75%)
Last updated: Jun 3, 2026, 4:59 PM CET
FRA:1170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 144.48 | 152.00 | 144.48 | 151.14 | 151.14 | 1.98% | 508 |
| Jun 1, 2026 | 139.04 | 148.20 | 138.00 | 148.20 | 148.20 | 9.78% | 823 |
| May 29, 2026 | 134.80 | 136.44 | 134.80 | 135.00 | 135.00 | 3.21% | 317 |
| May 28, 2026 | 131.28 | 133.28 | 129.50 | 130.80 | 130.80 | -2.50% | 530 |
| May 27, 2026 | 134.68 | 138.44 | 133.40 | 134.16 | 134.16 | -1.32% | 363 |
| May 26, 2026 | 134.00 | 138.52 | 133.84 | 135.96 | 135.96 | -1.83% | 694 |
| May 25, 2026 | 135.64 | 139.10 | 134.02 | 138.50 | 138.50 | 5.02% | 2,209 |
| May 22, 2026 | 127.36 | 132.88 | 127.36 | 131.88 | 131.88 | 5.08% | 1,469 |
| May 21, 2026 | 119.48 | 126.14 | 119.48 | 125.50 | 125.50 | 4.27% | 584 |
| May 20, 2026 | 120.80 | 120.80 | 120.36 | 120.36 | 120.36 | -0.86% | 100 |
| May 19, 2026 | 120.00 | 122.10 | 120.00 | 121.40 | 121.40 | 1.17% | 408 |
| May 18, 2026 | 119.60 | 123.00 | 119.02 | 120.00 | 120.00 | -4.12% | 439 |
| May 15, 2026 | 126.28 | 127.82 | 123.78 | 125.16 | 125.16 | -0.87% | 836 |
| May 14, 2026 | 121.38 | 126.50 | 121.38 | 126.26 | 126.26 | 4.87% | 604 |
| May 13, 2026 | 120.66 | 125.44 | 120.40 | 120.40 | 120.40 | 2.43% | 337 |
| May 12, 2026 | 114.38 | 120.42 | 114.28 | 117.54 | 117.54 | 1.40% | 582 |
| May 11, 2026 | 120.92 | 121.70 | 114.72 | 115.92 | 115.92 | -4.36% | 1,088 |
| May 8, 2026 | 120.18 | 123.14 | 119.10 | 121.20 | 121.20 | 1.00% | 3,399 |
| May 7, 2026 | 124.04 | 128.02 | 119.40 | 120.00 | 120.00 | -1.15% | 1,923 |
| May 6, 2026 | 128.00 | 135.76 | 120.00 | 121.40 | 121.40 | -17.75% | 2,508 |
| May 5, 2026 | 146.82 | 151.28 | 146.82 | 147.60 | 147.60 | -1.73% | 734 |
| May 4, 2026 | 149.22 | 151.08 | 147.60 | 150.20 | 150.20 | 4.18% | 844 |
| Apr 30, 2026 | 148.00 | 148.00 | 144.18 | 144.18 | 144.18 | -0.26% | 683 |
| Apr 29, 2026 | 140.44 | 144.56 | 140.12 | 144.56 | 144.56 | 4.07% | 216 |
| Apr 28, 2026 | 145.52 | 148.42 | 138.90 | 138.90 | 138.90 | -4.68% | 175 |
| Apr 27, 2026 | 149.30 | 152.40 | 144.80 | 145.72 | 145.72 | -5.14% | 430 |
| Apr 24, 2026 | 148.50 | 153.62 | 148.50 | 153.62 | 153.62 | 4.32% | 1,306 |
| Apr 23, 2026 | 151.62 | 151.62 | 147.26 | 147.26 | 147.26 | -2.48% | 205 |
| Apr 22, 2026 | 147.38 | 151.76 | 146.98 | 151.00 | 151.00 | 2.85% | 892 |
| Apr 21, 2026 | 143.60 | 146.82 | 141.62 | 146.82 | 146.82 | 4.26% | 1,486 |
| Apr 20, 2026 | 136.44 | 142.20 | 136.44 | 140.82 | 140.82 | 2.41% | 329 |
| Apr 17, 2026 | 135.78 | 137.50 | 134.90 | 137.50 | 137.50 | 2.11% | 558 |
| Apr 16, 2026 | 132.52 | 135.18 | 131.00 | 134.66 | 134.66 | 5.62% | 495 |
| Apr 15, 2026 | 129.58 | 133.20 | 127.50 | 127.50 | 127.50 | -2.52% | 167 |
| Apr 14, 2026 | 127.90 | 131.60 | 127.90 | 130.80 | 130.80 | 1.40% | 801 |
| Apr 13, 2026 | 124.70 | 129.20 | 124.70 | 129.00 | 129.00 | 4.28% | 497 |
| Apr 10, 2026 | 123.64 | 123.70 | 123.64 | 123.70 | 123.70 | -0.24% | 50 |
| Apr 9, 2026 | 122.70 | 124.00 | 122.70 | 124.00 | 124.00 | - | 60 |
| Apr 8, 2026 | 120.00 | 124.00 | 119.58 | 124.00 | 124.00 | 7.96% | 389 |
| Apr 7, 2026 | 109.48 | 114.86 | 109.48 | 114.86 | 114.86 | 5.71% | 99 |
| Apr 2, 2026 | 107.00 | 108.66 | 103.54 | 108.66 | 108.66 | -0.18% | 1,220 |
| Apr 1, 2026 | 106.00 | 109.68 | 106.00 | 108.86 | 108.86 | 5.18% | 647 |
| Mar 31, 2026 | 101.88 | 103.50 | 101.38 | 103.50 | 103.50 | 2.60% | 160 |
| Mar 30, 2026 | 106.02 | 107.44 | 100.88 | 100.88 | 100.88 | -5.77% | 676 |
| Mar 27, 2026 | 106.14 | 108.60 | 103.54 | 107.06 | 107.06 | -0.13% | 1,005 |
| Mar 26, 2026 | 114.80 | 116.00 | 106.86 | 107.20 | 107.20 | -8.23% | 271 |
| Mar 25, 2026 | 115.22 | 116.86 | 115.00 | 116.82 | 116.82 | 2.67% | 76 |
| Mar 24, 2026 | 118.02 | 118.40 | 113.78 | 113.78 | 113.78 | -4.35% | 346 |
| Mar 23, 2026 | 108.76 | 118.96 | 108.76 | 118.96 | 118.96 | 3.68% | 360 |
| Mar 20, 2026 | 116.40 | 116.40 | 114.04 | 114.74 | 114.74 | -3.48% | 888 |