Arista Networks, Inc. (FRA:1170)
Germany · Delayed Price · Currency is EUR 180.98
-5.72 (-3.06%)
At close: Nov 13, 2026
FRA:1170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 185.40 | 185.40 | 178.00 | 180.98 | 180.98 | -3.06% | 310 |
| Nov 12, 2026 | 174.08 | 187.30 | 171.06 | 186.70 | 186.70 | 4.31% | 510 |
| Nov 11, 2026 | 170.78 | 179.64 | 170.78 | 178.98 | 178.98 | 8.13% | 165 |
| Nov 10, 2026 | 165.02 | 167.96 | 165.02 | 165.52 | 165.52 | 0.39% | 60 |
| Nov 9, 2026 | 154.24 | 167.78 | 151.56 | 164.88 | 164.88 | 8.49% | 519 |
| Nov 6, 2026 | 148.56 | 153.92 | 143.80 | 151.98 | 151.98 | 7.03% | 544 |
| Nov 5, 2026 | 155.04 | 156.20 | 141.52 | 142.00 | 142.00 | -12.46% | 817 |
| Nov 4, 2026 | 160.94 | 170.28 | 159.14 | 162.22 | 162.22 | 6.39% | 479 |
| Nov 3, 2026 | 145.00 | 152.48 | 145.00 | 152.48 | 152.48 | 3.73% | 136 |
| Nov 2, 2026 | 156.40 | 156.40 | 147.00 | 147.00 | 147.00 | -2.00% | 295 |
| Oct 30, 2026 | 159.00 | 159.00 | 150.00 | 150.00 | 150.00 | -9.06% | 327 |
| Oct 29, 2026 | 161.98 | 165.46 | 161.98 | 164.94 | 164.94 | -2.44% | 115 |
| Oct 28, 2026 | 171.96 | 171.96 | 167.52 | 169.06 | 169.06 | - | 20 |
| Oct 27, 2026 | 157.78 | 169.60 | 157.78 | 169.06 | 169.06 | 6.18% | 97 |
| Oct 26, 2026 | 155.00 | 159.22 | 152.88 | 159.22 | 159.22 | 3.74% | 105 |
| Oct 23, 2026 | 153.20 | 153.48 | 152.66 | 153.48 | 153.48 | 1.20% | 55 |
| Oct 22, 2026 | 159.60 | 160.46 | 151.66 | 151.66 | 151.66 | -7.88% | 142 |
| Oct 21, 2026 | 168.10 | 168.10 | 161.86 | 164.64 | 164.64 | 1.92% | 386 |
| Oct 20, 2026 | 162.10 | 163.10 | 157.44 | 161.54 | 161.54 | -1.80% | 38 |
| Oct 19, 2026 | 158.98 | 164.50 | 158.98 | 164.50 | 164.50 | 4.11% | 362 |
| Oct 16, 2026 | 165.28 | 167.14 | 158.00 | 158.00 | 158.00 | -3.54% | 542 |
| Oct 15, 2026 | 171.00 | 171.40 | 158.54 | 163.80 | 163.80 | -6.77% | 795 |
| Oct 14, 2026 | 180.94 | 185.20 | 175.70 | 175.70 | 175.70 | -1.29% | 496 |
| Oct 13, 2026 | 186.16 | 188.54 | 178.00 | 178.00 | 178.00 | -5.82% | 347 |
| Oct 12, 2026 | 196.64 | 196.64 | 189.00 | 189.00 | 189.00 | -2.07% | 832 |
| 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 |