Arm Holdings plc (FRA:O9T)
Germany · Delayed Price · Currency is EUR 208.50
-13.50 (-6.08%)
Last updated: Sep 14, 2026, 8:16 PM CET
FRA:O9T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 240.00 | 250.50 | 232.00 | 250.50 | 250.50 | 7.51% | 165 |
| Aug 12, 2026 | 231.50 | 239.00 | 231.50 | 233.00 | 233.00 | - | 93 |
| Aug 11, 2026 | 235.00 | 235.00 | 230.00 | 233.00 | 233.00 | -1.89% | 113 |
| Aug 10, 2026 | 245.00 | 249.50 | 237.50 | 237.50 | 237.50 | -3.06% | 1,222 |
| Aug 7, 2026 | 248.00 | 255.50 | 244.00 | 245.00 | 245.00 | -1.21% | 735 |
| Aug 6, 2026 | 233.00 | 251.50 | 233.00 | 248.00 | 248.00 | 3.77% | 464 |
| Aug 5, 2026 | 247.00 | 247.00 | 235.50 | 239.00 | 239.00 | -0.83% | 1,681 |
| Aug 4, 2026 | 209.50 | 241.00 | 209.50 | 241.00 | 241.00 | 20.98% | 209 |
| Aug 3, 2026 | 209.50 | 209.50 | 192.80 | 199.20 | 199.20 | -7.99% | 927 |
| Jul 31, 2026 | 221.00 | 225.00 | 216.50 | 216.50 | 216.50 | 3.84% | 923 |
| Jul 30, 2026 | 182.00 | 219.50 | 180.40 | 208.50 | 208.50 | 4.25% | 4,265 |
| Jul 29, 2026 | 209.50 | 215.00 | 200.00 | 200.00 | 200.00 | -7.62% | 290 |
| Jul 28, 2026 | 227.00 | 228.00 | 212.50 | 216.50 | 216.50 | -7.48% | 2,270 |
| Jul 27, 2026 | 233.00 | 234.00 | 233.00 | 234.00 | 234.00 | -1.89% | 71 |
| Jul 24, 2026 | 249.00 | 249.00 | 238.50 | 238.50 | 238.50 | -2.05% | 38 |
| Jul 23, 2026 | 247.50 | 247.50 | 243.50 | 243.50 | 243.50 | -3.18% | 410 |
| Jul 22, 2026 | 247.00 | 251.50 | 247.00 | 251.50 | 251.50 | -2.52% | 104 |
| Jul 21, 2026 | 241.00 | 258.00 | 241.00 | 258.00 | 258.00 | 8.63% | 448 |
| Jul 20, 2026 | 230.50 | 241.50 | 230.50 | 237.50 | 237.50 | 1.50% | 820 |
| Jul 17, 2026 | 217.00 | 234.00 | 215.00 | 234.00 | 234.00 | 4.23% | 502 |
| Jul 16, 2026 | 240.00 | 240.00 | 220.50 | 224.50 | 224.50 | -5.07% | 1,743 |
| Jul 15, 2026 | 253.00 | 253.00 | 236.50 | 236.50 | 236.50 | -5.02% | 1,025 |
| Jul 14, 2026 | 264.50 | 273.50 | 241.50 | 249.00 | 249.00 | -4.23% | 1,229 |
| Jul 13, 2026 | 278.00 | 278.00 | 260.00 | 260.00 | 260.00 | -7.47% | 482 |
| Jul 10, 2026 | 287.00 | 287.00 | 281.00 | 281.00 | 281.00 | -3.93% | 243 |
| Jul 9, 2026 | 261.00 | 293.50 | 261.00 | 292.50 | 292.50 | 12.50% | 1,220 |
| Jul 8, 2026 | 259.50 | 270.00 | 249.50 | 260.00 | 260.00 | -0.19% | 1,716 |
| Jul 7, 2026 | 272.00 | 272.00 | 260.50 | 260.50 | 260.50 | -8.92% | 377 |