Alarm.com Holdings, Inc. (FRA:3RL)
Germany · Delayed Price · Currency is EUR 46.82
-1.39 (-2.88%)
At close: Sep 18, 2026
FRA:3RL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 47.02 | 47.02 | 46.82 | 46.82 | 46.82 | -2.88% | - |
| Sep 17, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 1.28% | - |
| Sep 16, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.31% | - |
| Sep 15, 2026 | 47.49 | 47.75 | 47.49 | 47.75 | 47.75 | -0.65% | - |
| Sep 14, 2026 | 46.86 | 48.06 | 46.86 | 48.06 | 48.06 | 1.67% | 85 |
| Sep 11, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.79% | - |
| Sep 10, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.06% | - |
| Sep 9, 2026 | 47.88 | 47.88 | 46.93 | 46.93 | 46.93 | -1.28% | - |
| Sep 8, 2026 | 48.26 | 48.26 | 47.54 | 47.54 | 47.54 | -1.61% | - |
| Sep 7, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -0.43% | - |
| Sep 4, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.33% | - |
| Sep 3, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 1.81% | - |
| Sep 2, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -3.55% | - |
| Sep 1, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.16% | - |
| Aug 31, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.57% | - |
| Aug 28, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.97% | - |
| Aug 27, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 0.46% | - |
| Aug 26, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -2.07% | - |
| Aug 25, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 1.59% | - |
| Aug 24, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 0.85% | - |
| Aug 21, 2026 | 48.68 | 48.73 | 48.05 | 48.05 | 48.05 | -1.72% | 250 |
| Aug 20, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 3.27% | - |
| Aug 19, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 1.48% | - |
| Aug 18, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.41% | - |
| Aug 17, 2026 | 47.77 | 47.77 | 46.46 | 46.46 | 46.46 | -3.05% | - |
| Aug 14, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.27% | - |
| Aug 13, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -1.63% | - |
| Aug 12, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -0.02% | - |
| Aug 11, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -2.04% | - |
| Aug 10, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.87% | - |
| Aug 7, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 0.81% | - |
| Aug 6, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.21% | - |
| Aug 5, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.08% | - |
| Aug 4, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 1.45% | - |
| Aug 3, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.32% | - |
| Jul 31, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -2.27% | - |
| Jul 30, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.39% | - |
| Jul 29, 2026 | 47.13 | 48.23 | 47.13 | 48.23 | 48.23 | 4.30% | 100 |
| Jul 28, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 1.27% | - |
| Jul 27, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 4.27% | - |
| Jul 24, 2026 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | 0.25% | - |
| Jul 23, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | -3.13% | - |
| Jul 22, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -1.31% | - |
| Jul 21, 2026 | 46.50 | 46.50 | 45.69 | 45.69 | 45.69 | -1.02% | - |
| Jul 20, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.02% | - |
| Jul 17, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 2.26% | - |
| Jul 16, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -1.12% | - |
| Jul 15, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - | - |
| Jul 14, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 3.40% | - |
| Jul 13, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -1.12% | - |