Arlo Technologies, Inc. (FRA:2VI)
Germany · Delayed Price · Currency is EUR 11.75
-0.71 (-5.70%)
At close: Mar 27, 2026
FRA:2VI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.13 | 12.13 | 11.75 | 11.75 | 11.75 | -5.70% | - |
| Mar 26, 2026 | 12.44 | 12.46 | 12.39 | 12.46 | 12.46 | -2.58% | - |
| Mar 25, 2026 | 12.71 | 12.79 | 12.69 | 12.79 | 12.79 | 2.16% | - |
| Mar 24, 2026 | 12.45 | 12.52 | 12.42 | 12.52 | 12.52 | 1.75% | - |
| Mar 23, 2026 | 12.08 | 12.31 | 12.08 | 12.31 | 12.31 | -1.20% | - |
| Mar 20, 2026 | 12.84 | 12.84 | 12.46 | 12.46 | 12.46 | 1.47% | - |
| Mar 19, 2026 | 12.37 | 12.37 | 12.28 | 12.28 | 12.28 | -0.12% | - |
| Mar 18, 2026 | 12.24 | 12.29 | 12.22 | 12.29 | 12.29 | 2.08% | - |
| Mar 17, 2026 | 11.96 | 12.04 | 11.96 | 12.04 | 12.04 | 1.86% | - |
| Mar 16, 2026 | 11.91 | 11.91 | 11.82 | 11.82 | 11.82 | 0.90% | - |
| Mar 13, 2026 | 11.69 | 11.73 | 11.69 | 11.72 | 11.72 | -1.51% | - |
| Mar 12, 2026 | 12.02 | 12.03 | 11.90 | 11.90 | 11.90 | 2.63% | - |
| Mar 11, 2026 | 11.84 | 11.84 | 11.59 | 11.59 | 11.59 | -1.28% | - |
| Mar 10, 2026 | 12.09 | 12.10 | 11.74 | 11.74 | 11.74 | -3.14% | - |
| Mar 9, 2026 | 11.68 | 12.12 | 11.64 | 12.12 | 12.12 | 3.68% | 22 |
| Mar 6, 2026 | 12.13 | 12.13 | 11.69 | 11.69 | 11.69 | -7.41% | - |
| Mar 5, 2026 | 12.74 | 12.75 | 12.63 | 12.63 | 12.63 | -3.52% | - |
| Mar 4, 2026 | 12.81 | 13.09 | 12.81 | 13.09 | 13.09 | 4.60% | - |
| Mar 3, 2026 | 12.80 | 12.80 | 12.51 | 12.51 | 12.51 | -1.84% | - |
| Mar 2, 2026 | 13.20 | 13.23 | 12.75 | 12.75 | 12.75 | 3.91% | - |
| Feb 27, 2026 | 11.55 | 12.27 | 11.55 | 12.27 | 12.27 | 24.57% | - |
| Feb 26, 2026 | 9.94 | 9.95 | 9.85 | 9.85 | 9.85 | 2.18% | - |
| Feb 25, 2026 | 9.72 | 9.72 | 9.64 | 9.64 | 9.64 | 2.03% | - |
| Feb 24, 2026 | 9.60 | 9.60 | 9.44 | 9.44 | 9.44 | -0.96% | - |
| Feb 23, 2026 | 9.65 | 9.66 | 9.54 | 9.54 | 9.54 | -0.38% | - |
| Feb 20, 2026 | 9.78 | 9.78 | 9.57 | 9.57 | 9.57 | 1.10% | - |
| Feb 19, 2026 | 9.61 | 9.61 | 9.47 | 9.47 | 9.47 | -1.78% | - |
| Feb 18, 2026 | 9.74 | 9.77 | 9.64 | 9.64 | 9.64 | 2.64% | - |
| Feb 17, 2026 | 9.53 | 9.53 | 9.39 | 9.39 | 9.39 | -0.53% | - |
| Feb 16, 2026 | 9.53 | 9.54 | 9.44 | 9.44 | 9.44 | 2.61% | - |
| Feb 13, 2026 | 9.33 | 9.33 | 9.20 | 9.20 | 9.20 | -3.38% | - |
| Feb 12, 2026 | 9.64 | 9.64 | 9.52 | 9.52 | 9.52 | -6.99% | - |
| Feb 11, 2026 | 10.28 | 10.28 | 10.24 | 10.24 | 10.24 | 0.44% | - |
| Feb 10, 2026 | 10.36 | 10.36 | 10.20 | 10.20 | 10.20 | 1.39% | - |
| Feb 9, 2026 | 10.35 | 10.35 | 10.06 | 10.06 | 10.06 | 1.01% | - |
| Feb 6, 2026 | 10.07 | 10.08 | 9.95 | 9.95 | 9.95 | -4.47% | - |
| Feb 5, 2026 | 10.65 | 10.65 | 10.42 | 10.42 | 10.42 | -0.86% | - |
| Feb 4, 2026 | 10.65 | 10.65 | 10.51 | 10.51 | 10.51 | -0.76% | - |
| Feb 3, 2026 | 10.73 | 10.73 | 10.59 | 10.59 | 10.59 | 1.97% | - |
| Feb 2, 2026 | 10.50 | 10.53 | 10.39 | 10.39 | 10.39 | -1.98% | - |
| Jan 30, 2026 | 10.71 | 10.71 | 10.60 | 10.60 | 10.60 | 0.62% | - |
| Jan 29, 2026 | 10.62 | 10.63 | 10.53 | 10.53 | 10.53 | -2.95% | - |
| Jan 28, 2026 | 10.88 | 10.88 | 10.85 | 10.85 | 10.85 | 0.09% | - |
| Jan 27, 2026 | 11.10 | 11.10 | 10.84 | 10.84 | 10.84 | 0.56% | - |
| Jan 26, 2026 | 10.94 | 10.94 | 10.78 | 10.78 | 10.78 | -6.71% | - |
| Jan 23, 2026 | 11.80 | 11.80 | 11.56 | 11.56 | 11.56 | 1.01% | - |
| Jan 22, 2026 | 11.56 | 11.58 | 11.44 | 11.44 | 11.44 | 2.19% | - |
| Jan 21, 2026 | 11.32 | 11.33 | 11.20 | 11.20 | 11.20 | -2.78% | - |
| Jan 20, 2026 | 11.75 | 11.75 | 11.52 | 11.52 | 11.52 | -2.00% | - |
| Jan 19, 2026 | 11.87 | 11.89 | 11.75 | 11.75 | 11.75 | -1.05% | - |