Arm Holdings plc (FRA:O9T)
Germany · Delayed Price · Currency is EUR 172.00
-7.20 (-4.02%)
At close: Nov 13, 2026
FRA:O9T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 177.40 | 182.20 | 166.60 | 172.00 | 172.00 | -4.02% | 2,075 |
| Nov 12, 2026 | 174.40 | 180.40 | 174.40 | 179.20 | 179.20 | -2.08% | 1,088 |
| Nov 11, 2026 | 169.80 | 186.40 | 169.80 | 183.00 | 183.00 | 14.81% | 842 |
| Nov 10, 2026 | 163.20 | 168.00 | 158.00 | 159.40 | 159.40 | -3.86% | 257 |
| Nov 9, 2026 | 150.60 | 167.60 | 150.60 | 165.80 | 165.80 | 6.56% | 272 |
| Nov 6, 2026 | 158.40 | 162.40 | 153.60 | 155.60 | 155.60 | 1.70% | 359 |
| Nov 5, 2026 | 163.00 | 165.40 | 149.00 | 153.00 | 153.00 | -9.89% | 1,954 |
| Nov 4, 2026 | 181.60 | 185.20 | 169.80 | 169.80 | 169.80 | -5.35% | 709 |
| Nov 3, 2026 | 177.60 | 183.60 | 177.20 | 179.40 | 179.40 | -0.33% | 355 |
| Nov 2, 2026 | 188.00 | 188.00 | 180.00 | 180.00 | 180.00 | -0.99% | 176 |
| Oct 30, 2026 | 188.00 | 189.00 | 181.00 | 181.80 | 181.80 | -5.61% | 191 |
| Oct 29, 2026 | 203.00 | 203.00 | 192.60 | 192.60 | 192.60 | -7.85% | 245 |
| Oct 28, 2026 | 207.00 | 211.00 | 206.50 | 209.00 | 209.00 | 3.21% | 409 |
| Oct 27, 2026 | 197.00 | 205.50 | 197.00 | 202.50 | 202.50 | 0.50% | 142 |
| Oct 26, 2026 | 188.00 | 201.50 | 188.00 | 201.50 | 201.50 | 6.39% | 226 |
| Oct 23, 2026 | 189.00 | 191.40 | 186.40 | 189.40 | 189.40 | 0.96% | 1,072 |
| 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 |