Alarm.com Holdings, Inc. (FRA:3RL)
Germany · Delayed Price · Currency is EUR 37.03
-1.95 (-5.00%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:3RL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 38.98 | 38.98 | 38.98 | 38.98 | - | -0.28% | - |
| Apr 22, 2026 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 0.23% | - |
| Apr 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.28% | - |
| Apr 20, 2026 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 1.62% | - |
| Apr 17, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -0.73% | - |
| Apr 16, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 4.96% | - |
| Apr 15, 2026 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0.52% | - |
| Apr 14, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 2.07% | - |
| Apr 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.88% | - |
| Apr 10, 2026 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -2.62% | - |
| Apr 9, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -2.52% | - |
| Apr 8, 2026 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 2.35% | - |
| Apr 7, 2026 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 4.23% | - |
| Apr 2, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| Apr 1, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Mar 31, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Mar 30, 2026 | 36.60 | 37.20 | 36.60 | 37.20 | 37.20 | - | - |
| Mar 27, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| Mar 26, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Mar 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -3.14% | - |
| Mar 24, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.14% | - |
| Mar 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -5.08% | - |
| Mar 20, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Mar 19, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Mar 18, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Mar 17, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.96% | - |
| Mar 16, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Mar 13, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -3.83% | - |
| Mar 12, 2026 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | 0.48% | - |
| Mar 11, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.42% | - |
| Mar 10, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Mar 9, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Mar 6, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Mar 5, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.40% | - |
| Mar 4, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 4.52% | - |
| Mar 3, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Mar 2, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.94% | - |
| Feb 27, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 3.55% | - |
| Feb 26, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 3.14% | - |
| Feb 25, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.69% | - |
| Feb 24, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| Feb 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -7.35% | - |
| 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% | - |