Arista Networks, Inc. (FRA:1170)
Germany · Delayed Price · Currency is EUR 150.44
-0.56 (-0.37%)
Last updated: Apr 23, 2026, 5:38 PM CET
FRA:1170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 119.68 | 119.68 | 118.00 | 118.88 | 118.88 | 0.52% | 69 |
| Mar 18, 2026 | 115.82 | 118.26 | 115.82 | 118.26 | 118.26 | 0.84% | 60 |
| Mar 17, 2026 | 116.00 | 119.06 | 116.00 | 117.28 | 117.28 | -0.90% | 406 |
| Mar 16, 2026 | 117.98 | 118.34 | 116.82 | 118.34 | 118.34 | -0.50% | 134 |
| Mar 13, 2026 | 115.20 | 118.94 | 115.20 | 118.94 | 118.94 | 0.80% | 199 |
| Mar 12, 2026 | 116.78 | 119.00 | 116.30 | 118.00 | 118.00 | -2.48% | 33 |
| Mar 11, 2026 | 119.68 | 121.00 | 119.10 | 121.00 | 121.00 | 0.85% | 90 |
| Mar 10, 2026 | 116.96 | 120.48 | 116.96 | 119.98 | 119.98 | 1.64% | 372 |
| Mar 9, 2026 | 109.06 | 118.04 | 109.06 | 118.04 | 118.04 | 1.85% | 727 |
| Mar 6, 2026 | 121.38 | 121.38 | 115.90 | 115.90 | 115.90 | -1.40% | 1,020 |
| Mar 5, 2026 | 114.70 | 118.26 | 114.70 | 117.54 | 117.54 | 2.71% | 824 |
| Mar 4, 2026 | 105.12 | 114.44 | 104.94 | 114.44 | 114.44 | 7.96% | 1,109 |
| Mar 3, 2026 | 107.68 | 107.68 | 106.00 | 106.00 | 106.00 | -3.09% | 126 |
| Mar 2, 2026 | 107.80 | 112.00 | 107.80 | 109.38 | 109.38 | -1.73% | 89 |
| Feb 27, 2026 | 108.64 | 111.32 | 108.64 | 111.30 | 111.30 | 1.03% | 174 |
| Feb 26, 2026 | 111.08 | 112.48 | 110.16 | 110.16 | 110.16 | 0.55% | 485 |
| Feb 25, 2026 | 108.04 | 111.78 | 108.04 | 109.56 | 109.56 | 2.58% | 672 |
| Feb 24, 2026 | 107.54 | 116.34 | 105.42 | 106.80 | 106.80 | -2.38% | 7,797 |
| Feb 23, 2026 | 109.56 | 112.00 | 107.50 | 109.40 | 109.40 | -5.02% | 1,503 |
| Feb 20, 2026 | 116.24 | 116.24 | 115.00 | 115.18 | 115.18 | -0.64% | 160 |
| Feb 19, 2026 | 117.50 | 119.36 | 115.92 | 115.92 | 115.92 | -2.13% | 278 |
| Feb 18, 2026 | 116.00 | 118.50 | 116.00 | 118.44 | 118.44 | -0.39% | 239 |
| Feb 17, 2026 | 119.74 | 120.66 | 118.90 | 118.90 | 118.90 | -1.33% | 29 |
| Feb 16, 2026 | 120.84 | 121.54 | 118.82 | 120.50 | 120.50 | 1.95% | 179 |
| Feb 13, 2026 | 125.00 | 128.00 | 118.20 | 118.20 | 118.20 | 4.88% | 3,836 |
| Feb 12, 2026 | 120.00 | 120.00 | 112.70 | 112.70 | 112.70 | -6.18% | 420 |
| Feb 11, 2026 | 119.66 | 123.32 | 117.50 | 120.12 | 120.12 | -0.89% | 358 |