Arlo Technologies, Inc. (FRA:2VI)
Germany · Delayed Price · Currency is EUR 12.07
-0.05 (-0.41%)
At close: Nov 28, 2025
Arlo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 14.82 | 14.82 | 14.70 | 14.70 | 14.70 | 1.73% | - |
| Oct 9, 2025 | 14.68 | 14.68 | 14.45 | 14.45 | 14.45 | 1.58% | - |
| Oct 8, 2025 | 14.37 | 14.38 | 14.23 | 14.23 | 14.23 | -2.30% | - |
| Oct 7, 2025 | 14.48 | 14.56 | 14.48 | 14.56 | 14.56 | -3.38% | - |
| Oct 6, 2025 | 14.58 | 15.07 | 14.49 | 15.07 | 15.07 | 5.83% | 400 |
| Oct 3, 2025 | 14.42 | 14.43 | 14.24 | 14.24 | 14.24 | 0.60% | - |
| Oct 2, 2025 | 14.23 | 14.23 | 14.16 | 14.16 | 14.16 | 2.09% | - |
| Oct 1, 2025 | 14.13 | 14.16 | 13.87 | 13.87 | 13.87 | -1.94% | - |
| Sep 30, 2025 | 14.40 | 14.40 | 14.14 | 14.14 | 14.14 | -0.95% | - |
| Sep 29, 2025 | 14.39 | 14.39 | 14.28 | 14.28 | 14.28 | 0.78% | - |
| Sep 26, 2025 | 14.32 | 14.34 | 14.17 | 14.17 | 14.17 | 0.11% | - |
| Sep 25, 2025 | 14.41 | 14.41 | 14.15 | 14.15 | 14.15 | -5.70% | - |
| Sep 24, 2025 | 15.10 | 15.10 | 15.01 | 15.01 | 15.01 | -2.41% | - |
| Sep 23, 2025 | 15.52 | 15.55 | 15.38 | 15.38 | 15.38 | 3.26% | - |
| Sep 22, 2025 | 15.17 | 15.17 | 14.89 | 14.89 | 14.89 | -0.80% | - |