Arm Holdings plc (FRA:O9T)
Germany · Delayed Price · Currency is EUR 91.50
-0.10 (-0.11%)
Last updated: Jan 29, 2026, 3:23 PM CET
Arm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 89.60 | 90.00 | 89.20 | 89.20 | 89.20 | -0.34% | 860 |
| Jan 29, 2026 | 91.70 | 92.50 | 88.70 | 89.50 | 89.50 | -2.29% | 576 |
| Jan 28, 2026 | 96.50 | 96.50 | 91.60 | 91.60 | 91.60 | -5.57% | 1,849 |
| Jan 27, 2026 | 98.20 | 98.20 | 97.00 | 97.00 | 97.00 | - | 281 |
| Jan 26, 2026 | 96.80 | 97.90 | 96.30 | 97.00 | 97.00 | -3.00% | 1,749 |
| Jan 23, 2026 | 102.80 | 102.80 | 98.30 | 100.00 | 100.00 | -2.53% | 1,504 |
| Jan 22, 2026 | 98.40 | 104.00 | 98.40 | 102.60 | 102.60 | 4.48% | 745 |
| Jan 21, 2026 | 92.00 | 99.10 | 92.00 | 98.20 | 98.20 | 8.99% | 558 |
| Jan 20, 2026 | 88.80 | 90.10 | 87.40 | 90.10 | 90.10 | 1.35% | 1,217 |
| Jan 19, 2026 | 90.90 | 90.90 | 88.80 | 88.90 | 88.90 | -3.58% | 941 |
| Jan 16, 2026 | 90.60 | 92.90 | 90.60 | 92.20 | 92.20 | 1.10% | 491 |
| Jan 15, 2026 | 90.80 | 93.60 | 90.80 | 91.20 | 91.20 | 3.17% | 1,196 |
| Jan 14, 2026 | 92.00 | 93.10 | 87.90 | 88.40 | 88.40 | -3.91% | 523 |
| Jan 13, 2026 | 93.50 | 95.00 | 91.90 | 92.00 | 92.00 | -3.16% | 658 |
| Jan 12, 2026 | 94.90 | 95.00 | 93.80 | 95.00 | 95.00 | -1.66% | 506 |
| Jan 9, 2026 | 96.70 | 97.00 | 94.70 | 96.60 | 96.60 | 1.15% | 458 |
| Jan 8, 2026 | 98.40 | 99.80 | 95.50 | 95.50 | 95.50 | -2.95% | 290 |
| Jan 7, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -0.61% | 5 |
| Jan 6, 2026 | 100.80 | 100.80 | 99.00 | 99.00 | 99.00 | -4.26% | 390 |
| Jan 5, 2026 | 101.60 | 103.60 | 101.20 | 103.40 | 103.40 | 5.40% | 1,850 |
| Jan 2, 2026 | 94.50 | 98.80 | 94.50 | 98.10 | 98.10 | 4.36% | 795 |
| Dec 30, 2025 | 92.90 | 94.20 | 92.40 | 94.00 | 94.00 | - | 925 |
| Dec 29, 2025 | 94.30 | 94.30 | 91.90 | 94.00 | 94.00 | -0.63% | 2,057 |
| Dec 23, 2025 | 95.40 | 96.30 | 93.50 | 94.60 | 94.60 | -2.47% | 1,681 |
| Dec 22, 2025 | 97.90 | 100.00 | 97.00 | 97.00 | 97.00 | -0.82% | 800 |
| Dec 19, 2025 | 97.20 | 99.40 | 97.00 | 97.80 | 97.80 | 0.31% | 536 |
| Dec 18, 2025 | 99.40 | 100.40 | 97.50 | 97.50 | 97.50 | - | 1,441 |
| Dec 17, 2025 | 103.00 | 105.00 | 97.50 | 97.50 | 97.50 | -4.22% | 294 |
| Dec 16, 2025 | 104.20 | 104.20 | 101.60 | 101.80 | 101.80 | -3.96% | 2,676 |
| Dec 15, 2025 | 111.00 | 111.00 | 105.00 | 106.00 | 106.00 | -5.36% | 719 |
| Dec 12, 2025 | 114.60 | 116.20 | 111.20 | 112.00 | 112.00 | -1.75% | 715 |
| Dec 11, 2025 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | -5.16% | 495 |
| Dec 10, 2025 | 120.60 | 122.00 | 120.00 | 120.20 | 120.20 | -0.66% | 180 |
| Dec 9, 2025 | 119.40 | 121.00 | 119.40 | 121.00 | 121.00 | 0.33% | 76 |
| Dec 8, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -0.82% | - |
| Dec 5, 2025 | 121.20 | 123.40 | 121.20 | 121.60 | 121.60 | 1.00% | 280 |
| Dec 4, 2025 | 118.40 | 120.80 | 118.40 | 120.40 | 120.40 | 0.50% | 251 |
| Dec 3, 2025 | 117.40 | 119.80 | 117.40 | 119.80 | 119.80 | 1.53% | 6 |
| Dec 2, 2025 | 115.40 | 118.20 | 115.40 | 118.00 | 118.00 | 0.85% | 243 |
| Dec 1, 2025 | 116.40 | 117.00 | 115.00 | 117.00 | 117.00 | 0.69% | 50 |
| Nov 28, 2025 | 114.60 | 116.80 | 114.60 | 116.20 | 116.20 | 1.75% | 638 |
| Nov 27, 2025 | 114.40 | 114.40 | 114.20 | 114.20 | 114.20 | -0.52% | 176 |
| Nov 26, 2025 | 113.20 | 114.80 | 113.20 | 114.80 | 114.80 | 2.14% | 40 |
| Nov 25, 2025 | 114.80 | 114.80 | 110.40 | 112.40 | 112.40 | -4.75% | 255 |
| Nov 24, 2025 | 113.80 | 118.00 | 113.80 | 118.00 | 118.00 | 8.26% | 326 |
| Nov 21, 2025 | 114.20 | 116.00 | 109.00 | 109.00 | 109.00 | -4.39% | 1,282 |
| Nov 20, 2025 | 125.00 | 125.00 | 114.00 | 114.00 | 114.00 | -3.72% | 1,235 |
| Nov 19, 2025 | 115.40 | 119.00 | 115.40 | 118.40 | 118.40 | 0.68% | 185 |
| Nov 18, 2025 | 119.00 | 119.00 | 115.40 | 117.60 | 117.60 | -2.81% | 919 |
| Nov 17, 2025 | 122.40 | 122.40 | 121.00 | 121.00 | 121.00 | 0.17% | 125 |