Arista Networks, Inc. (FRA:1170)
Germany · Delayed Price · Currency is EUR 158.76
-8.54 (-5.10%)
Last updated: Aug 19, 2026, 4:36 PM CET
FRA:1170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 148.68 | 157.76 | 148.68 | 157.76 | 157.76 | 6.59% | 288 |
| Jul 30, 2026 | 137.22 | 148.00 | 137.22 | 148.00 | 148.00 | 0.67% | 745 |
| Jul 29, 2026 | 147.02 | 147.02 | 147.02 | 147.02 | 147.02 | 3.75% | - |
| Jul 28, 2026 | 147.66 | 149.56 | 141.70 | 141.70 | 141.70 | -5.53% | 67 |
| Jul 27, 2026 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | -1.25% | 317 |
| Jul 24, 2026 | 153.50 | 153.88 | 151.90 | 151.90 | 151.90 | -3.08% | 34 |
| Jul 23, 2026 | 151.68 | 156.72 | 151.68 | 156.72 | 156.72 | 2.93% | 449 |
| Jul 22, 2026 | 151.02 | 152.26 | 151.02 | 152.26 | 152.26 | -0.24% | 20 |
| Jul 21, 2026 | 148.38 | 153.96 | 148.38 | 152.62 | 152.62 | 1.23% | 195 |
| Jul 20, 2026 | 145.96 | 150.76 | 145.96 | 150.76 | 150.76 | 0.84% | 468 |
| Jul 17, 2026 | 143.32 | 149.50 | 141.08 | 149.50 | 149.50 | 2.68% | 583 |
| Jul 16, 2026 | 148.64 | 148.64 | 145.00 | 145.60 | 145.60 | -2.22% | 154 |
| Jul 15, 2026 | 158.72 | 162.48 | 148.90 | 148.90 | 148.90 | -6.94% | 375 |
| Jul 14, 2026 | 157.78 | 160.26 | 157.36 | 160.00 | 160.00 | - | 233 |
| Jul 13, 2026 | 161.52 | 165.00 | 160.00 | 160.00 | 160.00 | -1.37% | 527 |
| Jul 10, 2026 | 159.90 | 163.14 | 158.38 | 162.22 | 162.22 | 0.05% | 558 |
| Jul 9, 2026 | 160.60 | 164.40 | 157.62 | 162.14 | 162.14 | 3.94% | 675 |
| Jul 8, 2026 | 143.92 | 156.86 | 141.38 | 156.00 | 156.00 | 7.59% | 371 |
| Jul 7, 2026 | 152.24 | 152.24 | 145.00 | 145.00 | 145.00 | -5.84% | 190 |
| Jul 6, 2026 | 142.20 | 154.00 | 140.66 | 154.00 | 154.00 | 9.22% | 315 |
| Jul 3, 2026 | 139.46 | 141.00 | 139.46 | 141.00 | 141.00 | 2.17% | 25 |
| Jul 2, 2026 | 144.68 | 145.44 | 138.00 | 138.00 | 138.00 | -5.84% | 760 |
| Jul 1, 2026 | 149.56 | 150.34 | 146.56 | 146.56 | 146.56 | -1.84% | 66 |
| Jun 30, 2026 | 143.10 | 149.30 | 143.10 | 149.30 | 149.30 | 5.30% | 130 |
| Jun 29, 2026 | 139.04 | 141.78 | 138.68 | 141.78 | 141.78 | 1.55% | 762 |
| Jun 26, 2026 | 142.00 | 143.56 | 137.80 | 139.62 | 139.62 | -5.32% | 1,000 |
| Jun 25, 2026 | 144.72 | 148.58 | 144.72 | 147.46 | 147.46 | 1.70% | 401 |
| Jun 24, 2026 | 141.68 | 145.64 | 141.68 | 145.00 | 145.00 | 0.32% | 329 |
| Jun 23, 2026 | 147.00 | 149.32 | 139.98 | 144.54 | 144.54 | -4.52% | 352 |
| Jun 22, 2026 | 149.48 | 153.06 | 147.14 | 151.38 | 151.38 | 0.92% | 1,091 |
| Jun 19, 2026 | 148.06 | 150.00 | 148.06 | 150.00 | 150.00 | 1.21% | 122 |
| Jun 18, 2026 | 143.82 | 148.98 | 143.82 | 148.20 | 148.20 | 1.17% | 385 |
| Jun 17, 2026 | 146.92 | 147.10 | 143.30 | 146.48 | 146.48 | 1.84% | 214 |
| Jun 16, 2026 | 144.30 | 146.62 | 143.84 | 143.84 | 143.84 | -0.11% | 155 |
| Jun 15, 2026 | 145.58 | 145.62 | 143.08 | 144.00 | 144.00 | 2.59% | 68 |
| Jun 12, 2026 | 134.10 | 140.36 | 134.10 | 140.36 | 140.36 | 5.20% | 397 |
| Jun 11, 2026 | 131.20 | 134.50 | 131.20 | 133.42 | 133.42 | 1.43% | 371 |
| Jun 10, 2026 | 129.50 | 131.54 | 126.58 | 131.54 | 131.54 | 4.56% | 479 |