Arm Holdings plc (FRA:O9T)
Germany · Delayed Price · Currency is EUR 187.60
-12.90 (-6.43%)
Last updated: Oct 22, 2026, 7:48 PM CEST
FRA:O9T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 192.00 | 194.40 | 187.60 | 187.60 | 187.60 | -6.43% | 677 |
| Oct 21, 2026 | 201.50 | 201.50 | 200.50 | 200.50 | 200.50 | 1.26% | 52 |
| Oct 20, 2026 | 201.00 | 201.00 | 198.00 | 198.00 | 198.00 | -3.41% | 232 |
| Oct 19, 2026 | 207.50 | 208.00 | 205.00 | 205.00 | 205.00 | 0.49% | 97 |
| Oct 16, 2026 | 222.50 | 222.50 | 204.00 | 204.00 | 204.00 | -4.23% | 828 |
| Oct 15, 2026 | 204.50 | 216.50 | 200.00 | 213.00 | 213.00 | -0.93% | 7,787 |
| Oct 14, 2026 | 225.00 | 231.50 | 215.00 | 215.00 | 215.00 | -4.02% | 7,687 |
| Oct 13, 2026 | 222.00 | 230.00 | 219.50 | 224.00 | 224.00 | -2.40% | 7,400 |
| Oct 12, 2026 | 236.50 | 236.50 | 228.50 | 229.50 | 229.50 | -3.97% | 1,135 |
| Oct 9, 2026 | 248.00 | 250.00 | 237.50 | 239.00 | 239.00 | -1.04% | 286 |
| Oct 8, 2026 | 258.50 | 258.50 | 241.50 | 241.50 | 241.50 | -8.87% | 7,201 |
| Oct 7, 2026 | 266.00 | 266.50 | 261.50 | 265.00 | 265.00 | -1.30% | 74 |
| Oct 6, 2026 | 267.00 | 270.50 | 267.00 | 268.50 | 268.50 | -0.74% | 200 |
| Oct 5, 2026 | 278.50 | 278.50 | 270.50 | 270.50 | 270.50 | -1.10% | 176 |
| Oct 2, 2026 | 260.00 | 280.00 | 260.00 | 273.50 | 273.50 | 5.39% | 123 |
| Oct 1, 2026 | 265.00 | 265.00 | 259.50 | 259.50 | 259.50 | 3.18% | - |
| Sep 30, 2026 | 257.00 | 259.00 | 251.50 | 251.50 | 251.50 | -4.19% | 219 |
| Sep 29, 2026 | 246.50 | 262.50 | 246.50 | 262.50 | 262.50 | -1.87% | 13,430 |
| Sep 28, 2026 | 261.50 | 267.50 | 261.50 | 267.50 | 267.50 | -3.95% | 25 |
| Sep 25, 2026 | 274.00 | 282.50 | 274.00 | 278.50 | 278.50 | 1.27% | 6,568 |
| Sep 24, 2026 | 287.50 | 287.50 | 274.50 | 275.00 | 275.00 | -5.01% | 6,596 |
| Sep 23, 2026 | 288.00 | 292.00 | 287.00 | 289.50 | 289.50 | 0.52% | 566 |
| Sep 22, 2026 | 277.00 | 292.50 | 275.00 | 288.00 | 288.00 | 2.49% | 768 |
| Sep 21, 2026 | 247.00 | 281.00 | 247.00 | 281.00 | 281.00 | 20.60% | 1,551 |
| Sep 18, 2026 | 231.50 | 234.50 | 231.50 | 233.00 | 233.00 | 2.42% | 366 |
| Sep 17, 2026 | 214.00 | 227.50 | 214.00 | 227.50 | 227.50 | 7.82% | 237 |
| Sep 16, 2026 | 209.00 | 215.00 | 209.00 | 211.00 | 211.00 | 0.48% | 127 |
| Sep 15, 2026 | 207.00 | 215.00 | 206.00 | 210.00 | 210.00 | 0.72% | 292 |
| Sep 14, 2026 | 221.50 | 221.50 | 208.50 | 208.50 | 208.50 | -6.08% | 1,067 |
| Sep 11, 2026 | 218.50 | 222.00 | 218.50 | 222.00 | 222.00 | 1.83% | 240 |
| Sep 10, 2026 | 225.00 | 225.00 | 218.00 | 218.00 | 218.00 | -3.75% | 10 |
| Sep 9, 2026 | 225.00 | 233.50 | 219.00 | 226.50 | 226.50 | 0.67% | 454 |
| Sep 8, 2026 | 219.50 | 230.00 | 217.00 | 225.00 | 225.00 | 3.21% | 244 |
| Sep 7, 2026 | 215.50 | 220.00 | 215.50 | 218.00 | 218.00 | 1.87% | 352 |
| Sep 4, 2026 | 208.50 | 216.00 | 208.50 | 214.00 | 214.00 | 8.19% | 183 |
| Sep 3, 2026 | 199.40 | 199.40 | 197.80 | 197.80 | 197.80 | -1.35% | 10 |
| Sep 2, 2026 | 199.40 | 201.50 | 198.00 | 200.50 | 200.50 | -1.23% | 123 |
| Sep 1, 2026 | 207.00 | 207.00 | 200.50 | 203.00 | 203.00 | -2.64% | 102 |
| Aug 31, 2026 | 210.50 | 210.50 | 207.00 | 208.50 | 208.50 | -0.48% | 25 |
| Aug 28, 2026 | 214.00 | 214.00 | 209.50 | 209.50 | 209.50 | -2.10% | 361 |
| Aug 27, 2026 | 224.00 | 226.50 | 214.00 | 214.00 | 214.00 | 5.68% | 730 |
| Aug 26, 2026 | 205.50 | 205.50 | 202.50 | 202.50 | 202.50 | -3.34% | 17 |
| Aug 25, 2026 | 206.00 | 212.00 | 206.00 | 209.50 | 209.50 | 3.97% | 90 |
| Aug 24, 2026 | 205.00 | 205.00 | 200.00 | 201.50 | 201.50 | -3.36% | 234 |
| Aug 21, 2026 | 218.00 | 219.00 | 208.50 | 208.50 | 208.50 | -2.57% | 857 |
| Aug 20, 2026 | 215.00 | 215.00 | 209.50 | 214.00 | 214.00 | 0.94% | 91 |
| Aug 19, 2026 | 212.00 | 220.50 | 212.00 | 212.00 | 212.00 | -2.97% | 44 |
| Aug 18, 2026 | 226.50 | 226.50 | 215.50 | 218.50 | 218.50 | -7.81% | 420 |
| Aug 17, 2026 | 243.50 | 245.50 | 236.00 | 237.00 | 237.00 | -1.04% | 121 |
| Aug 14, 2026 | 239.50 | 245.50 | 239.50 | 239.50 | 239.50 | -4.39% | 161 |