Alarm.com Holdings, Inc. (FRA:3RL)
Germany · Delayed Price · Currency is EUR 55.30
+3.58 (6.92%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:3RL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 6.92% | 85 |
| Oct 22, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -1.93% | - |
| Oct 21, 2026 | 52.14 | 52.74 | 52.14 | 52.74 | 52.74 | 1.50% | - |
| Oct 20, 2026 | 50.56 | 51.96 | 50.56 | 51.96 | 51.96 | 1.60% | - |
| Oct 19, 2026 | 51.46 | 51.46 | 51.14 | 51.14 | 51.14 | 0.20% | - |
| Oct 16, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0.08% | - |
| Oct 15, 2026 | 49.69 | 51.00 | 49.69 | 51.00 | 51.00 | 2.55% | - |
| Oct 14, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.73% | - |
| Oct 13, 2026 | 49.27 | 49.37 | 49.27 | 49.37 | 49.37 | 0.02% | - |
| Oct 12, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.61% | - |
| Oct 9, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 1.49% | - |
| Oct 8, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.48% | - |
| Oct 7, 2026 | 49.56 | 49.56 | 48.11 | 48.11 | 48.11 | -2.18% | - |
| Oct 6, 2026 | 49.81 | 49.81 | 49.18 | 49.18 | 49.18 | 1.53% | - |
| Oct 5, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -0.41% | - |
| Oct 2, 2026 | 48.53 | 48.64 | 48.53 | 48.64 | 48.64 | 0.37% | - |
| Oct 1, 2026 | 48.35 | 48.46 | 48.35 | 48.46 | 48.46 | 3.00% | - |
| Sep 30, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.71% | - |
| Sep 29, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 1.28% | - |
| Sep 28, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -1.07% | - |
| Sep 25, 2026 | 46.74 | 46.74 | 46.63 | 46.63 | 46.63 | 0.11% | - |
| Sep 24, 2026 | 46.19 | 46.58 | 46.19 | 46.58 | 46.58 | 0.37% | - |
| Sep 23, 2026 | 46.12 | 46.41 | 46.12 | 46.41 | 46.41 | 1.05% | - |
| Sep 22, 2026 | 45.96 | 45.96 | 45.93 | 45.93 | 45.93 | -0.54% | - |
| Sep 21, 2026 | 46.90 | 46.90 | 46.18 | 46.18 | 46.18 | -1.37% | - |
| 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% | - |