Alarm.com Holdings, Inc. (FRA:3RL)
Germany · Delayed Price · Currency is EUR 40.80
+2.80 (7.37%)
Last updated: Feb 20, 2026, 8:01 AM CET
Alarm.com Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 7.37% | - |
| Feb 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Feb 17, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Feb 16, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.11% | - |
| Feb 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.06% | - |
| Feb 12, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.02% | - |
| Feb 11, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Feb 10, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.97% | - |
| Feb 9, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 4.12% | - |
| Feb 6, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Feb 5, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.62% | - |
| Feb 4, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -6.37% | - |
| Feb 3, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.49% | 10 |
| Feb 2, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| 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% | - |