Arm Holdings plc (FRA:O9T)
Germany · Delayed Price · Currency is EUR 170.80
-13.20 (-7.17%)
At close: Apr 28, 2026
FRA:O9T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 135.20 | 140.00 | 133.60 | 140.00 | 140.00 | 2.49% | 293 |
| Apr 15, 2026 | 135.60 | 137.40 | 135.60 | 136.60 | 136.60 | -0.29% | 350 |
| Apr 14, 2026 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 2.85% | 413 |
| Apr 13, 2026 | 124.40 | 133.20 | 124.40 | 133.20 | 133.20 | 4.55% | 136 |
| Apr 10, 2026 | 128.00 | 131.80 | 127.40 | 127.40 | 127.40 | -0.16% | 758 |
| Apr 9, 2026 | 127.40 | 127.80 | 125.20 | 127.60 | 127.60 | 0.31% | 244 |
| Apr 8, 2026 | 131.00 | 131.00 | 125.60 | 127.20 | 127.20 | 2.91% | 1,661 |
| Apr 7, 2026 | 127.00 | 127.00 | 119.60 | 123.60 | 123.60 | -3.13% | 465 |
| 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 |