Arm Holdings plc (FRA:O9T)
Germany · Delayed Price · Currency is EUR 127.60
-5.40 (-4.06%)
Last updated: Apr 2, 2026, 6:10 PM CET
Arm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 128.20 | 129.40 | 127.60 | 127.60 | 127.60 | -4.06% | 587 |
| Apr 1, 2026 | 135.00 | 135.00 | 130.60 | 133.00 | 133.00 | 2.94% | 1,305 |
| Mar 31, 2026 | 119.80 | 129.20 | 119.80 | 129.20 | 129.20 | 8.57% | 9,935 |
| Mar 30, 2026 | 126.00 | 126.00 | 119.00 | 119.00 | 119.00 | -6.30% | 585 |
| Mar 27, 2026 | 136.80 | 136.80 | 124.00 | 127.00 | 127.00 | -6.20% | 1,749 |
| Mar 26, 2026 | 133.00 | 138.60 | 131.40 | 135.40 | 135.40 | -1.31% | 598 |
| Mar 25, 2026 | 125.00 | 140.20 | 125.00 | 137.20 | 137.20 | 10.65% | 1,060 |
| Mar 24, 2026 | 116.80 | 124.00 | 116.80 | 124.00 | 124.00 | 5.26% | 9,815 |
| Mar 23, 2026 | 111.80 | 117.80 | 111.80 | 117.80 | 117.80 | 0.86% | 1,230 |
| Mar 20, 2026 | 111.00 | 120.00 | 111.00 | 116.80 | 116.80 | 4.66% | 1,437 |
| Mar 19, 2026 | 110.60 | 111.60 | 108.80 | 111.60 | 111.60 | -0.71% | 313 |
| Mar 18, 2026 | 110.40 | 112.40 | 110.40 | 112.40 | 112.40 | 2.55% | 568 |
| Mar 17, 2026 | 105.40 | 110.00 | 105.40 | 109.60 | 109.60 | 7.66% | 112 |
| Mar 16, 2026 | 101.40 | 101.80 | 101.40 | 101.80 | 101.80 | 1.60% | 100 |
| Mar 13, 2026 | 99.00 | 100.20 | 99.00 | 100.20 | 100.20 | 0.91% | 2 |
| Mar 12, 2026 | 102.40 | 102.40 | 99.30 | 99.30 | 99.30 | -4.52% | 100 |
| Mar 11, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | 470 |
| Mar 10, 2026 | 100.20 | 103.00 | 99.80 | 103.00 | 103.00 | 4.04% | 460 |
| Mar 9, 2026 | 95.50 | 99.00 | 94.90 | 99.00 | 99.00 | -2.37% | 67 |
| Mar 6, 2026 | 103.40 | 103.40 | 101.40 | 101.40 | 101.40 | -4.16% | 246 |
| Mar 5, 2026 | 106.20 | 107.20 | 105.80 | 105.80 | 105.80 | -1.67% | 79 |
| Mar 4, 2026 | 101.40 | 107.60 | 101.40 | 107.60 | 107.60 | 6.75% | 468 |
| Mar 3, 2026 | 103.80 | 103.80 | 100.80 | 100.80 | 100.80 | -3.82% | 293 |
| Mar 2, 2026 | 103.80 | 107.40 | 103.40 | 104.80 | 104.80 | -1.50% | 1,280 |
| Feb 27, 2026 | 108.00 | 109.40 | 106.40 | 106.40 | 106.40 | -1.48% | 1,020 |
| Feb 26, 2026 | 110.20 | 113.00 | 108.00 | 108.00 | 108.00 | -3.05% | 273 |
| Feb 25, 2026 | 107.80 | 111.40 | 107.80 | 111.40 | 111.40 | 6.10% | 12 |
| Feb 24, 2026 | 104.40 | 105.80 | 104.40 | 105.00 | 105.00 | 1.35% | 376 |
| Feb 23, 2026 | 104.60 | 106.40 | 103.60 | 103.60 | 103.60 | -3.54% | 115 |
| Feb 20, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - | - |
| Feb 19, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - | - |
| Feb 18, 2026 | 107.60 | 109.20 | 107.40 | 107.40 | 107.40 | 2.87% | 840 |
| Feb 17, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | -0.57% | - |
| Feb 16, 2026 | 105.40 | 105.40 | 105.00 | 105.00 | 105.00 | -0.38% | 140 |
| Feb 13, 2026 | 101.00 | 105.40 | 101.00 | 105.40 | 105.40 | - | 140 |
| Feb 12, 2026 | 107.00 | 107.00 | 105.40 | 105.40 | 105.40 | -2.04% | 247 |
| Feb 11, 2026 | 104.20 | 107.60 | 104.20 | 107.60 | 107.60 | -0.74% | 350 |
| Feb 10, 2026 | 103.60 | 108.40 | 103.60 | 108.40 | 108.40 | 4.03% | 660 |
| Feb 9, 2026 | 103.60 | 104.20 | 100.60 | 104.20 | 104.20 | 0.19% | 658 |
| Feb 6, 2026 | 91.80 | 104.00 | 91.80 | 104.00 | 104.00 | 14.66% | 1,183 |
| Feb 5, 2026 | 80.90 | 91.40 | 80.80 | 90.70 | 90.70 | 1.45% | 2,879 |
| Feb 4, 2026 | 87.70 | 90.20 | 87.70 | 89.40 | 89.40 | 1.59% | 555 |
| Feb 3, 2026 | 91.10 | 92.60 | 88.00 | 88.00 | 88.00 | -3.83% | 612 |
| Feb 2, 2026 | 86.00 | 91.80 | 86.00 | 91.50 | 91.50 | 2.58% | 547 |
| 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 |