Alarm.com Holdings, Inc. (FRA:3RL)
Germany · Delayed Price · Currency is EUR 45.00
-0.80 (-1.75%)
At close: Nov 28, 2025
Alarm.com Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Nov 13, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Nov 12, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Nov 11, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Nov 10, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 4.85% | - |
| Nov 7, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Nov 6, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.91% | - |
| Nov 5, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Nov 4, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.89% | - |
| Nov 3, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Oct 31, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Oct 30, 2025 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | -5.41% | - |
| Oct 29, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Oct 28, 2025 | 43.60 | 44.40 | 43.60 | 44.40 | 44.40 | 0.91% | 26 |
| Oct 27, 2025 | 44.60 | 44.60 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Oct 24, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Oct 23, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Oct 22, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.87% | - |
| Oct 21, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | - |
| Oct 20, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Oct 17, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -2.75% | - |
| Oct 16, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.40% | - |
| Oct 15, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | - |
| Oct 14, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.78% | - |
| Oct 13, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -3.57% | - |
| Oct 10, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.36% | - |
| Oct 9, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.91% | - |
| Oct 8, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.35% | - |
| Oct 7, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Oct 6, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Oct 3, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | - |
| Oct 2, 2025 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | -0.90% | - |
| Oct 1, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Sep 30, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Sep 29, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.82% | - |
| Sep 26, 2025 | 43.40 | 44.00 | 43.40 | 44.00 | 44.00 | 0.46% | - |
| Sep 25, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -3.95% | - |
| Sep 24, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.56% | - |
| Sep 23, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Sep 22, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |