Arlo Technologies, Inc. (FRA:2VI)
Germany · Delayed Price · Currency is EUR 11.96
-0.24 (-1.97%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:2VI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.25 | 12.26 | 12.25 | 12.26 | - | -1.05% | - |
| Apr 22, 2026 | 12.50 | 12.50 | 12.39 | 12.39 | 12.39 | -0.48% | - |
| Apr 21, 2026 | 12.57 | 12.58 | 12.45 | 12.45 | 12.45 | -0.48% | - |
| Apr 20, 2026 | 12.68 | 12.68 | 12.51 | 12.51 | 12.51 | 0.40% | - |
| Apr 17, 2026 | 12.60 | 12.60 | 12.46 | 12.46 | 12.46 | 3.57% | - |
| Apr 16, 2026 | 12.16 | 12.17 | 12.03 | 12.03 | 12.03 | 4.52% | - |
| Apr 15, 2026 | 11.67 | 11.67 | 11.51 | 11.51 | 11.51 | 1.23% | - |
| Apr 14, 2026 | 11.52 | 11.52 | 11.37 | 11.37 | 11.37 | 4.70% | - |
| Apr 13, 2026 | 11.03 | 11.03 | 10.86 | 10.86 | 10.86 | - | - |
| Apr 10, 2026 | 11.01 | 11.03 | 10.86 | 10.86 | 10.86 | -3.72% | - |
| Apr 9, 2026 | 11.49 | 11.49 | 11.28 | 11.28 | 11.28 | -7.47% | - |
| Apr 8, 2026 | 12.27 | 12.27 | 12.19 | 12.19 | 12.19 | 4.46% | - |
| Apr 7, 2026 | 11.88 | 11.88 | 11.67 | 11.67 | 11.67 | -0.43% | - |
| Apr 2, 2026 | 11.94 | 11.97 | 11.72 | 11.72 | 11.72 | -2.46% | - |
| Apr 1, 2026 | 12.20 | 12.20 | 12.02 | 12.02 | 12.02 | 2.65% | - |
| Mar 31, 2026 | 11.85 | 11.89 | 11.71 | 11.71 | 11.71 | 1.17% | - |
| Mar 30, 2026 | 11.61 | 11.63 | 11.57 | 11.57 | 11.57 | -1.53% | - |
| 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% | - |