Arlo Technologies, Inc. (FRA:2VI)
Germany · Delayed Price · Currency is EUR 11.43
+0.39 (3.58%)
At close: Dec 19, 2025
Arlo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 11.73 | 11.75 | 11.43 | 11.43 | 11.43 | 3.58% | - |
| Dec 18, 2025 | 11.21 | 11.22 | 11.04 | 11.04 | 11.04 | 0.18% | - |
| Dec 17, 2025 | 11.41 | 11.41 | 11.02 | 11.02 | 11.02 | 0.78% | - |
| Dec 16, 2025 | 11.26 | 11.26 | 10.93 | 10.93 | 10.93 | -5.57% | - |
| Dec 15, 2025 | 11.88 | 11.89 | 11.58 | 11.58 | 11.58 | -2.03% | - |
| Dec 12, 2025 | 12.17 | 12.18 | 11.82 | 11.82 | 11.82 | 1.42% | - |
| Dec 11, 2025 | 12.08 | 12.08 | 11.65 | 11.65 | 11.65 | -1.77% | - |
| Dec 10, 2025 | 12.18 | 12.18 | 11.86 | 11.86 | 11.86 | -0.17% | - |
| Dec 9, 2025 | 12.11 | 12.11 | 11.88 | 11.88 | 11.88 | -2.10% | - |
| Dec 8, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.63% | - |
| Dec 5, 2025 | 12.19 | 12.20 | 11.94 | 11.94 | 11.94 | 0.08% | - |
| Dec 4, 2025 | 12.11 | 12.11 | 11.93 | 11.93 | 11.93 | 3.02% | - |
| Dec 3, 2025 | 11.80 | 11.82 | 11.58 | 11.58 | 11.58 | -3.30% | - |
| Dec 2, 2025 | 12.08 | 12.09 | 11.98 | 11.98 | 11.98 | -1.40% | - |
| Dec 1, 2025 | 12.37 | 12.38 | 12.15 | 12.15 | 12.15 | 0.66% | - |
| Nov 28, 2025 | 12.26 | 12.28 | 12.07 | 12.07 | 12.07 | -0.41% | - |
| Nov 27, 2025 | 12.24 | 12.24 | 12.12 | 12.12 | 12.12 | 2.11% | - |
| Nov 26, 2025 | 12.07 | 12.07 | 11.87 | 11.87 | 11.87 | 3.26% | - |
| Nov 25, 2025 | 11.63 | 11.63 | 11.49 | 11.49 | 11.49 | 1.28% | - |
| Nov 24, 2025 | 11.46 | 11.46 | 11.35 | 11.35 | 11.35 | 3.09% | - |
| Nov 21, 2025 | 11.05 | 11.09 | 11.01 | 11.01 | 11.01 | -3.84% | - |
| Nov 20, 2025 | 11.46 | 11.47 | 11.45 | 11.45 | 11.45 | 0.66% | - |
| Nov 19, 2025 | 11.44 | 11.45 | 11.37 | 11.37 | 11.37 | 0.71% | - |
| Nov 18, 2025 | 11.49 | 11.50 | 11.29 | 11.29 | 11.29 | -5.01% | - |
| Nov 17, 2025 | 12.05 | 12.07 | 11.89 | 11.89 | 11.89 | -4.77% | - |
| Nov 14, 2025 | 12.78 | 12.79 | 12.48 | 12.48 | 12.48 | -4.73% | - |
| Nov 13, 2025 | 13.29 | 13.29 | 13.10 | 13.10 | 13.10 | -0.15% | - |
| Nov 12, 2025 | 13.15 | 13.16 | 13.12 | 13.12 | 13.12 | -1.13% | - |
| Nov 11, 2025 | 13.48 | 13.48 | 13.27 | 13.27 | 13.27 | 3.59% | - |
| Nov 10, 2025 | 12.69 | 12.81 | 12.68 | 12.81 | 12.81 | -8.50% | - |
| Nov 7, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | -6.48% | - |
| Nov 6, 2025 | 15.17 | 15.17 | 14.97 | 14.97 | 14.97 | -0.27% | - |
| Nov 5, 2025 | 15.26 | 15.28 | 15.01 | 15.01 | 15.01 | -5.54% | - |
| Nov 4, 2025 | 16.14 | 16.14 | 15.89 | 15.89 | 15.89 | -3.05% | - |
| Nov 3, 2025 | 16.54 | 16.60 | 16.39 | 16.39 | 16.39 | -0.15% | - |
| Oct 31, 2025 | 16.29 | 16.42 | 16.03 | 16.42 | 16.42 | 0.52% | - |
| Oct 30, 2025 | 16.47 | 16.47 | 16.33 | 16.33 | 16.33 | 0.15% | - |
| Oct 29, 2025 | 16.46 | 16.46 | 16.21 | 16.31 | 16.31 | 3.43% | - |
| Oct 28, 2025 | 16.39 | 16.39 | 15.77 | 15.77 | 15.77 | -5.26% | - |
| Oct 27, 2025 | 16.73 | 16.73 | 16.64 | 16.64 | 16.64 | 3.23% | - |
| Oct 24, 2025 | 16.19 | 16.19 | 16.12 | 16.12 | 16.12 | 4.30% | - |
| Oct 23, 2025 | 15.55 | 15.55 | 15.46 | 15.46 | 15.46 | 2.05% | - |
| Oct 22, 2025 | 15.39 | 15.39 | 15.15 | 15.15 | 15.15 | -0.75% | - |
| Oct 21, 2025 | 15.36 | 15.36 | 15.26 | 15.26 | 15.26 | 3.21% | - |
| Oct 20, 2025 | 14.91 | 14.91 | 14.79 | 14.79 | 14.79 | 1.62% | - |
| Oct 17, 2025 | 14.82 | 14.82 | 14.55 | 14.55 | 14.55 | -4.09% | - |
| Oct 16, 2025 | 15.19 | 15.21 | 15.17 | 15.17 | 15.17 | 3.27% | - |
| Oct 15, 2025 | 14.86 | 14.87 | 14.69 | 14.69 | 14.69 | 2.87% | - |
| Oct 14, 2025 | 14.60 | 14.61 | 14.28 | 14.28 | 14.28 | 0.53% | - |
| Oct 13, 2025 | 14.31 | 14.45 | 14.21 | 14.21 | 14.21 | -3.37% | - |