Arm Holdings plc (FRA:O9T)
Germany · Delayed Price · Currency is EUR 289.00
-26.50 (-8.40%)
Last updated: Jun 26, 2026, 8:30 PM CET
FRA:O9T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 295.50 | 296.50 | 289.00 | 291.50 | - | -7.61% | 155 |
| Jun 25, 2026 | 337.00 | 340.00 | 300.00 | 315.50 | 315.50 | 2.60% | 252 |
| Jun 24, 2026 | 331.00 | 339.00 | 307.50 | 307.50 | 307.50 | -4.06% | 1,864 |
| Jun 23, 2026 | 333.00 | 337.00 | 320.50 | 320.50 | 320.50 | -10.72% | 787 |
| Jun 22, 2026 | 381.50 | 382.00 | 354.50 | 359.00 | 359.00 | -6.99% | 1,321 |
| Jun 19, 2026 | 380.00 | 393.00 | 376.50 | 386.00 | 386.00 | 1.58% | 393 |
| Jun 18, 2026 | 376.50 | 393.00 | 371.00 | 380.00 | 380.00 | 2.15% | 1,333 |
| Jun 17, 2026 | 352.00 | 383.00 | 348.00 | 372.00 | 372.00 | 5.08% | 492 |
| Jun 16, 2026 | 347.00 | 365.00 | 345.00 | 354.00 | 354.00 | -0.56% | 1,325 |
| Jun 15, 2026 | 344.00 | 357.50 | 324.00 | 356.00 | 356.00 | 9.54% | 1,588 |
| Jun 12, 2026 | 297.00 | 326.50 | 289.50 | 325.00 | 325.00 | 12.26% | 1,145 |
| Jun 11, 2026 | 265.50 | 289.50 | 265.50 | 289.50 | 289.50 | 9.04% | 1,118 |
| Jun 10, 2026 | 270.50 | 276.00 | 264.50 | 265.50 | 265.50 | -4.32% | 1,159 |
| Jun 9, 2026 | 312.00 | 313.50 | 262.50 | 277.50 | 277.50 | -9.61% | 2,671 |
| Jun 8, 2026 | 285.00 | 313.50 | 285.00 | 307.00 | 307.00 | 2.85% | 962 |
| Jun 5, 2026 | 326.50 | 326.50 | 293.00 | 298.50 | 298.50 | -9.82% | 2,274 |
| Jun 4, 2026 | 339.50 | 345.00 | 315.50 | 331.00 | 331.00 | -3.07% | 644 |
| Jun 3, 2026 | 340.50 | 353.50 | 321.50 | 341.50 | 341.50 | -1.44% | 577 |
| Jun 2, 2026 | 355.00 | 367.50 | 338.00 | 346.50 | 346.50 | -1.70% | 2,200 |
| Jun 1, 2026 | 322.50 | 361.50 | 322.50 | 352.50 | 352.50 | 17.11% | 2,461 |
| May 29, 2026 | 300.50 | 303.00 | 292.00 | 301.00 | 301.00 | 3.97% | 1,261 |
| May 28, 2026 | 258.50 | 299.00 | 256.00 | 289.50 | 289.50 | 10.92% | 880 |
| May 27, 2026 | 270.50 | 276.00 | 259.00 | 261.00 | 261.00 | -5.09% | 331 |
| May 26, 2026 | 270.50 | 275.00 | 262.00 | 275.00 | 275.00 | 1.10% | 853 |
| May 25, 2026 | 266.00 | 274.50 | 266.00 | 272.00 | 272.00 | 3.23% | 569 |
| May 22, 2026 | 258.00 | 269.50 | 250.00 | 263.50 | 263.50 | 2.73% | 2,068 |
| May 21, 2026 | 225.00 | 256.50 | 225.00 | 256.50 | 256.50 | 17.66% | 2,339 |
| May 20, 2026 | 190.80 | 222.50 | 190.80 | 218.00 | 218.00 | 12.84% | 1,245 |
| May 19, 2026 | 180.60 | 193.60 | 180.60 | 193.20 | 193.20 | 8.78% | 166 |
| May 18, 2026 | 174.20 | 182.20 | 174.20 | 177.60 | 177.60 | -2.74% | 127 |
| May 15, 2026 | 184.80 | 188.60 | 181.00 | 182.60 | 182.60 | -2.87% | 201 |
| May 14, 2026 | 189.00 | 190.40 | 180.00 | 188.00 | 188.00 | -0.53% | 537 |
| May 13, 2026 | 176.40 | 189.00 | 176.40 | 189.00 | 189.00 | 10.01% | 654 |
| May 12, 2026 | 178.20 | 180.00 | 171.20 | 171.80 | 171.80 | -4.02% | 442 |
| May 11, 2026 | 176.60 | 180.40 | 173.80 | 179.00 | 179.00 | -1.76% | 472 |
| May 8, 2026 | 182.80 | 185.80 | 181.20 | 182.20 | 182.20 | 0.44% | 315 |
| May 7, 2026 | 190.80 | 193.40 | 180.00 | 181.40 | 181.40 | -10.20% | 1,379 |
| May 6, 2026 | 198.60 | 203.50 | 193.60 | 202.00 | 202.00 | 13.36% | 1,353 |
| May 5, 2026 | 174.20 | 178.60 | 174.20 | 178.20 | 178.20 | 2.65% | 385 |
| May 4, 2026 | 180.00 | 183.20 | 173.60 | 173.60 | 173.60 | -3.34% | 241 |
| Apr 30, 2026 | 173.60 | 183.80 | 172.00 | 179.60 | 179.60 | 4.78% | 224 |
| Apr 29, 2026 | 171.00 | 176.00 | 170.60 | 171.40 | 171.40 | 0.35% | 588 |
| Apr 28, 2026 | 176.80 | 176.80 | 167.80 | 170.80 | 170.80 | -7.17% | 4,024 |
| Apr 27, 2026 | 199.00 | 202.50 | 178.80 | 184.00 | 184.00 | -7.91% | 1,651 |
| Apr 24, 2026 | 185.00 | 201.00 | 182.60 | 199.80 | 199.80 | 15.89% | 2,068 |
| Apr 23, 2026 | 169.00 | 179.20 | 165.00 | 172.40 | 172.40 | 3.23% | 1,468 |
| Apr 22, 2026 | 155.00 | 167.00 | 152.00 | 167.00 | 167.00 | 11.63% | 2,076 |
| Apr 21, 2026 | 150.20 | 152.40 | 147.20 | 149.60 | 149.60 | 3.17% | 3,938 |
| Apr 20, 2026 | 140.80 | 145.60 | 139.20 | 145.00 | 145.00 | 2.55% | 1,242 |
| Apr 17, 2026 | 136.60 | 141.40 | 136.60 | 141.40 | 141.40 | 1.00% | 733 |