Arista Networks, Inc. (FRA:1171)
Germany · Delayed Price · Currency is EUR 20.40
-0.40 (-1.92%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:1171 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.60 | 22.00 | 20.40 | 22.00 | - | 5.77% | - |
| Aug 25, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 4.00% | - |
| Aug 24, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 21, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - | 100 |
| Aug 20, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -4.76% | - |
| Aug 19, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | - | - |
| Aug 18, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Aug 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Aug 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Aug 13, 2026 | 22.80 | 24.20 | 22.60 | 22.60 | 22.60 | 2.73% | 5 |
| Aug 12, 2026 | 21.60 | 23.00 | 21.60 | 22.00 | 22.00 | 5.77% | 1 |
| Aug 11, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | - |
| Aug 10, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | -2.83% | - |
| Aug 7, 2026 | 20.60 | 22.20 | 20.60 | 21.20 | 21.20 | 1.92% | 280 |
| Aug 6, 2026 | 22.40 | 22.40 | 20.80 | 20.80 | 20.80 | -12.61% | 20 |
| Aug 5, 2026 | 22.80 | 23.80 | 22.40 | 23.80 | 23.80 | 16.67% | 35 |
| Aug 4, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 4.08% | - |
| Aug 3, 2026 | 19.60 | 19.80 | 19.60 | 19.60 | 19.60 | -0.51% | 570 |
| Jul 31, 2026 | 18.60 | 20.40 | 18.60 | 19.70 | 19.70 | 13.87% | 351 |
| Jul 30, 2026 | 17.20 | 18.50 | 17.20 | 17.30 | 17.30 | -3.89% | 486 |
| Jul 29, 2026 | 18.10 | 18.30 | 18.00 | 18.00 | 18.00 | -0.55% | 100 |
| Jul 28, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -6.70% | - |
| Jul 27, 2026 | 19.20 | 19.40 | 19.00 | 19.40 | 19.40 | 1.57% | 8 |
| Jul 23, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Jul 21, 2026 | 18.80 | 19.00 | 18.70 | 19.00 | 19.00 | 2.70% | - |
| Jul 20, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 5.11% | 499 |
| Jul 17, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -3.83% | - |
| Jul 16, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -8.50% | - |
| Jul 15, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 0.50% | - |
| Jul 14, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | -0.50% | - |
| Jul 13, 2026 | 19.70 | 21.40 | 19.70 | 20.00 | 20.00 | 1.52% | 510 |
| Jul 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 9.44% | - |
| Jul 9, 2026 | 20.80 | 20.80 | 18.00 | 18.00 | 18.00 | 2.27% | 200 |
| Jul 8, 2026 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | -3.30% | - |
| Jul 7, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -6.67% | - |
| Jul 6, 2026 | 17.30 | 19.50 | 17.30 | 19.50 | 19.50 | 12.07% | 300 |
| Jul 3, 2026 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | -5.43% | 200 |
| Jul 2, 2026 | 18.30 | 18.40 | 18.20 | 18.40 | 18.40 | 2.79% | - |
| Jul 1, 2026 | 18.40 | 18.40 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Jun 30, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | 2.91% | - |
| Jun 29, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | -2.27% | - |
| Jun 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.30% | - |
| Jun 25, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 2.82% | - |
| Jun 24, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | -0.56% | - |
| Jun 23, 2026 | 18.20 | 18.20 | 17.80 | 17.80 | 17.80 | -3.26% | - |
| Jun 22, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 0.55% | - |
| Jun 19, 2026 | 18.30 | 18.40 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Jun 18, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.31% | - |
| Jun 17, 2026 | 18.10 | 18.20 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Jun 16, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 0.55% | - |