Arlo Technologies, Inc. (FRA:2VI)
Germany · Delayed Price · Currency is EUR 9.57
+0.10 (1.10%)
Last updated: Feb 20, 2026, 3:25 PM CET
Arlo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | - | 3.25% | - |
| 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% | - |
| Jan 16, 2026 | 11.92 | 11.92 | 11.88 | 11.88 | 11.88 | 0.64% | - |
| Jan 15, 2026 | 11.82 | 11.82 | 11.80 | 11.80 | 11.80 | 2.65% | - |
| Jan 14, 2026 | 11.69 | 11.70 | 11.50 | 11.50 | 11.50 | 1.19% | - |
| Jan 13, 2026 | 11.46 | 11.46 | 11.36 | 11.36 | 11.36 | 0.98% | - |
| Jan 12, 2026 | 11.43 | 11.43 | 11.25 | 11.25 | 11.25 | -1.66% | - |
| Jan 9, 2026 | 11.74 | 11.74 | 11.44 | 11.44 | 11.44 | 0.57% | - |
| Jan 8, 2026 | 11.74 | 11.75 | 11.38 | 11.38 | 11.38 | 1.43% | - |
| Jan 7, 2026 | 11.55 | 11.55 | 11.22 | 11.22 | 11.22 | -0.22% | - |
| Jan 6, 2026 | 11.65 | 11.65 | 11.24 | 11.24 | 11.24 | 2.27% | - |
| Jan 5, 2026 | 11.19 | 11.20 | 10.99 | 10.99 | 10.99 | -3.93% | - |
| Jan 2, 2026 | 11.77 | 11.78 | 11.44 | 11.44 | 11.44 | -3.38% | - |
| Dec 30, 2025 | 11.83 | 11.84 | 11.83 | 11.84 | 11.84 | 3.14% | - |
| Dec 29, 2025 | 11.88 | 11.88 | 11.48 | 11.48 | 11.48 | 1.95% | - |
| Dec 23, 2025 | 11.69 | 11.69 | 11.26 | 11.26 | 11.26 | -2.85% | - |
| Dec 22, 2025 | 11.85 | 11.85 | 11.59 | 11.59 | 11.59 | 1.40% | - |
| 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% | - |