Arlo Technologies, Inc. (FRA:2VI)
Germany · Delayed Price · Currency is EUR 11.49
+0.06 (0.52%)
Last updated: Sep 17, 2026, 3:25 PM CET
FRA:2VI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.51 | 11.52 | 11.34 | 11.34 | 11.34 | -1.31% | - |
| Sep 17, 2026 | 11.62 | 11.62 | 11.49 | 11.49 | 11.49 | 0.52% | - |
| Sep 16, 2026 | 11.59 | 11.59 | 11.43 | 11.43 | 11.43 | -0.61% | - |
| Sep 15, 2026 | 11.72 | 11.72 | 11.50 | 11.50 | 11.50 | 3.60% | - |
| Sep 14, 2026 | 11.27 | 11.27 | 11.10 | 11.10 | 11.10 | 1.46% | - |
| Sep 11, 2026 | 11.11 | 11.11 | 10.94 | 10.94 | 10.94 | - | - |
| Sep 10, 2026 | 11.20 | 11.20 | 10.94 | 10.94 | 10.94 | -6.73% | - |
| Sep 9, 2026 | 11.97 | 11.97 | 11.73 | 11.73 | 11.73 | -1.01% | - |
| Sep 8, 2026 | 11.80 | 11.85 | 11.78 | 11.85 | 11.85 | 0.34% | - |
| Sep 7, 2026 | 11.83 | 11.83 | 11.81 | 11.81 | 11.81 | 4.79% | - |
| Sep 4, 2026 | 11.44 | 11.44 | 11.27 | 11.27 | 11.27 | 2.27% | - |
| Sep 3, 2026 | 11.10 | 11.12 | 11.02 | 11.02 | 11.02 | 4.16% | - |
| Sep 2, 2026 | 10.74 | 10.74 | 10.58 | 10.58 | 10.58 | -3.64% | - |
| Sep 1, 2026 | 11.20 | 11.20 | 10.98 | 10.98 | 10.98 | 0.92% | - |
| Aug 31, 2026 | 10.98 | 10.98 | 10.88 | 10.88 | 10.88 | 0.37% | - |
| Aug 28, 2026 | 11.10 | 11.10 | 10.84 | 10.84 | 10.84 | -0.46% | - |
| Aug 27, 2026 | 11.09 | 11.09 | 10.89 | 10.89 | 10.89 | -2.07% | - |
| Aug 26, 2026 | 11.29 | 11.29 | 11.12 | 11.12 | 11.12 | 1.55% | - |
| Aug 25, 2026 | 11.11 | 11.11 | 10.95 | 10.95 | 10.95 | 0.64% | - |
| Aug 24, 2026 | 11.08 | 11.08 | 10.88 | 10.88 | 10.88 | -1.27% | - |
| Aug 21, 2026 | 11.11 | 11.12 | 11.02 | 11.02 | 11.02 | -2.04% | - |
| Aug 20, 2026 | 11.47 | 11.47 | 11.25 | 11.25 | 11.25 | -0.09% | - |
| Aug 19, 2026 | 11.40 | 11.41 | 11.26 | 11.26 | 11.26 | -1.92% | - |
| Aug 18, 2026 | 11.69 | 11.69 | 11.48 | 11.48 | 11.48 | -4.25% | 1,250 |
| Aug 17, 2026 | 12.21 | 12.21 | 11.99 | 11.99 | 11.99 | -1.48% | - |
| Aug 14, 2026 | 12.26 | 12.26 | 12.17 | 12.17 | 12.17 | 2.53% | - |
| Aug 13, 2026 | 11.95 | 11.95 | 11.87 | 11.87 | 11.87 | 0.59% | - |
| Aug 12, 2026 | 12.61 | 12.61 | 11.80 | 11.80 | 11.80 | -4.14% | - |
| Aug 11, 2026 | 12.61 | 12.61 | 12.31 | 12.31 | 12.31 | -2.69% | - |
| Aug 10, 2026 | 13.02 | 13.02 | 12.65 | 12.65 | 12.65 | -9.58% | - |
| Aug 7, 2026 | 14.18 | 14.18 | 13.99 | 13.99 | 13.99 | 3.71% | - |
| Aug 6, 2026 | 13.67 | 13.67 | 13.49 | 13.49 | 13.49 | 1.89% | - |
| Aug 5, 2026 | 13.68 | 13.68 | 13.24 | 13.24 | 13.24 | 6.17% | - |
| Aug 4, 2026 | 12.89 | 12.89 | 12.47 | 12.47 | 12.47 | -1.03% | - |
| Aug 3, 2026 | 12.69 | 12.69 | 12.60 | 12.60 | 12.60 | 5.62% | - |
| Jul 31, 2026 | 12.48 | 12.48 | 11.93 | 11.93 | 11.93 | -3.71% | - |
| Jul 30, 2026 | 12.56 | 12.56 | 12.39 | 12.39 | 12.39 | 2.57% | - |
| Jul 29, 2026 | 12.35 | 12.35 | 12.08 | 12.08 | 12.08 | 0.67% | - |
| Jul 28, 2026 | 12.08 | 12.08 | 12.00 | 12.00 | 12.00 | 8.60% | - |
| Jul 27, 2026 | 11.24 | 11.24 | 11.05 | 11.05 | 11.05 | 5.44% | - |
| Jul 24, 2026 | 10.89 | 10.91 | 10.48 | 10.48 | 10.48 | -5.67% | - |
| Jul 23, 2026 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | -0.45% | - |
| Jul 22, 2026 | 11.43 | 11.44 | 11.16 | 11.16 | 11.16 | 0.36% | - |
| Jul 21, 2026 | 11.45 | 11.45 | 11.12 | 11.12 | 11.12 | 0.54% | - |
| Jul 20, 2026 | 11.48 | 11.49 | 11.06 | 11.06 | 11.06 | 2.69% | - |
| Jul 17, 2026 | 11.21 | 11.22 | 10.77 | 10.77 | 10.77 | -1.28% | - |
| Jul 16, 2026 | 11.06 | 11.06 | 10.91 | 10.91 | 10.91 | -2.50% | - |
| Jul 15, 2026 | 11.40 | 11.41 | 11.19 | 11.19 | 11.19 | 2.01% | - |
| Jul 14, 2026 | 11.63 | 11.63 | 10.97 | 10.97 | 10.97 | 0.27% | 420 |
| Jul 13, 2026 | 11.26 | 11.26 | 10.94 | 10.94 | 10.94 | -1.53% | - |