Alarm.com Holdings, Inc. (FRA:3RL)
Germany · Delayed Price · Currency is EUR 40.20
-0.20 (-0.50%)
At close: Jan 30, 2026
Alarm.com Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Jan 29, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Jan 28, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -2.39% | - |
| Jan 27, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2.45% | - |
| Jan 26, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -4.23% | - |
| Jan 23, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.91% | - |
| Jan 22, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Jan 21, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Jan 20, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| Jan 19, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -2.76% | - |
| Jan 16, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Jan 15, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Jan 14, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Jan 13, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Jan 12, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.90% | - |
| Jan 9, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | - |
| Jan 8, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | - |
| Jan 7, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Jan 6, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Jan 5, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.40% | - |
| Jan 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Dec 30, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Dec 29, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| Dec 23, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.79% | - |
| Dec 22, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Dec 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.35% | 10 |
| Dec 18, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.37% | - |
| Dec 17, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.86% | - |
| Dec 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.71% | - |
| Dec 15, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Dec 12, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Dec 11, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Dec 10, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Dec 9, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Dec 8, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Dec 5, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Dec 4, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | - |
| Dec 3, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Dec 2, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -2.23% | - |
| Dec 1, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | 150 |
| Nov 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Nov 27, 2025 | 44.20 | 45.80 | 44.20 | 45.80 | 45.80 | 1.33% | 134 |
| Nov 26, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Nov 25, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 4.63% | - |
| Nov 24, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 5.37% | - |
| Nov 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.84% | - |
| Nov 20, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Nov 19, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2.45% | - |
| Nov 18, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -5.56% | - |
| Nov 17, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.41% | 200 |