Arlo Technologies, Inc. (FRA:2VI)
Germany
· Delayed Price · Currency is EUR 11.93
+0.35 (3.02%)
At close: Dec 4, 2025
Arlo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.19 | 12.20 | 11.94 | 11.94 | 11.94 | 0.08% | - |
| Dec 4, 2025 | 12.11 | 12.11 | 11.93 | 11.93 | 11.93 | 3.02% | - |
| Dec 3, 2025 | 11.80 | 11.82 | 11.58 | 11.58 | 11.58 | -3.30% | - |
| Dec 2, 2025 | 12.08 | 12.09 | 11.98 | 11.98 | 11.98 | -1.40% | - |
| Dec 1, 2025 | 12.37 | 12.38 | 12.15 | 12.15 | 12.15 | 0.66% | - |
| Nov 28, 2025 | 12.26 | 12.28 | 12.07 | 12.07 | 12.07 | -0.41% | - |
| Nov 27, 2025 | 12.24 | 12.24 | 12.12 | 12.12 | 12.12 | 2.11% | - |
| Nov 26, 2025 | 12.07 | 12.07 | 11.87 | 11.87 | 11.87 | 3.26% | - |
| Nov 25, 2025 | 11.63 | 11.63 | 11.49 | 11.49 | 11.49 | 1.28% | - |
| Nov 24, 2025 | 11.46 | 11.46 | 11.35 | 11.35 | 11.35 | 3.09% | - |
| Nov 21, 2025 | 11.05 | 11.09 | 11.01 | 11.01 | 11.01 | -3.84% | - |
| Nov 20, 2025 | 11.46 | 11.47 | 11.45 | 11.45 | 11.45 | 0.66% | - |
| Nov 19, 2025 | 11.44 | 11.45 | 11.37 | 11.37 | 11.37 | 0.71% | - |
| Nov 18, 2025 | 11.49 | 11.50 | 11.29 | 11.29 | 11.29 | -5.01% | - |
| Nov 17, 2025 | 12.05 | 12.07 | 11.89 | 11.89 | 11.89 | -4.77% | - |
| Nov 14, 2025 | 12.78 | 12.79 | 12.48 | 12.48 | 12.48 | -4.73% | - |
| Nov 13, 2025 | 13.29 | 13.29 | 13.10 | 13.10 | 13.10 | -0.15% | - |
| Nov 12, 2025 | 13.15 | 13.16 | 13.12 | 13.12 | 13.12 | -1.13% | - |
| Nov 11, 2025 | 13.48 | 13.48 | 13.27 | 13.27 | 13.27 | 3.59% | - |
| Nov 10, 2025 | 12.69 | 12.81 | 12.68 | 12.81 | 12.81 | -8.50% | - |
| Nov 7, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | -6.48% | - |
| Nov 6, 2025 | 15.17 | 15.17 | 14.97 | 14.97 | 14.97 | -0.27% | - |
| Nov 5, 2025 | 15.26 | 15.28 | 15.01 | 15.01 | 15.01 | -5.54% | - |
| Nov 4, 2025 | 16.14 | 16.14 | 15.89 | 15.89 | 15.89 | -3.05% | - |
| Nov 3, 2025 | 16.54 | 16.60 | 16.39 | 16.39 | 16.39 | -0.15% | - |
| Oct 31, 2025 | 16.29 | 16.42 | 16.03 | 16.42 | 16.42 | 0.52% | - |
| Oct 30, 2025 | 16.47 | 16.47 | 16.33 | 16.33 | 16.33 | 0.15% | - |
| Oct 29, 2025 | 16.46 | 16.46 | 16.21 | 16.31 | 16.31 | 3.43% | - |
| Oct 28, 2025 | 16.39 | 16.39 | 15.77 | 15.77 | 15.77 | -5.26% | - |
| Oct 27, 2025 | 16.73 | 16.73 | 16.64 | 16.64 | 16.64 | 3.23% | - |
| Oct 24, 2025 | 16.19 | 16.19 | 16.12 | 16.12 | 16.12 | 4.30% | - |
| Oct 23, 2025 | 15.55 | 15.55 | 15.46 | 15.46 | 15.46 | 2.05% | - |
| Oct 22, 2025 | 15.39 | 15.39 | 15.15 | 15.15 | 15.15 | -0.75% | - |
| Oct 21, 2025 | 15.36 | 15.36 | 15.26 | 15.26 | 15.26 | 3.21% | - |
| Oct 20, 2025 | 14.91 | 14.91 | 14.79 | 14.79 | 14.79 | 1.62% | - |
| Oct 17, 2025 | 14.82 | 14.82 | 14.55 | 14.55 | 14.55 | -4.09% | - |
| Oct 16, 2025 | 15.19 | 15.21 | 15.17 | 15.17 | 15.17 | 3.27% | - |
| Oct 15, 2025 | 14.86 | 14.87 | 14.69 | 14.69 | 14.69 | 2.87% | - |
| Oct 14, 2025 | 14.60 | 14.61 | 14.28 | 14.28 | 14.28 | 0.53% | - |
| Oct 13, 2025 | 14.31 | 14.45 | 14.21 | 14.21 | 14.21 | -3.37% | - |
| Oct 10, 2025 | 14.82 | 14.82 | 14.70 | 14.70 | 14.70 | 1.73% | - |
| Oct 9, 2025 | 14.68 | 14.68 | 14.45 | 14.45 | 14.45 | 1.58% | - |
| Oct 8, 2025 | 14.37 | 14.38 | 14.23 | 14.23 | 14.23 | -2.30% | - |
| Oct 7, 2025 | 14.48 | 14.56 | 14.48 | 14.56 | 14.56 | -3.38% | - |
| Oct 6, 2025 | 14.58 | 15.07 | 14.49 | 15.07 | 15.07 | 5.83% | 400 |
| Oct 3, 2025 | 14.42 | 14.43 | 14.24 | 14.24 | 14.24 | 0.60% | - |
| Oct 2, 2025 | 14.23 | 14.23 | 14.16 | 14.16 | 14.16 | 2.09% | - |
| Oct 1, 2025 | 14.13 | 14.16 | 13.87 | 13.87 | 13.87 | -1.94% | - |
| Sep 30, 2025 | 14.40 | 14.40 | 14.14 | 14.14 | 14.14 | -0.95% | - |
| Sep 29, 2025 | 14.39 | 14.39 | 14.28 | 14.28 | 14.28 | 0.78% | - |
| Sep 26, 2025 | 14.32 | 14.34 | 14.17 | 14.17 | 14.17 | 0.11% | - |
| Sep 25, 2025 | 14.41 | 14.41 | 14.15 | 14.15 | 14.15 | -5.70% | - |
| Sep 24, 2025 | 15.10 | 15.10 | 15.01 | 15.01 | 15.01 | -2.41% | - |
| Sep 23, 2025 | 15.52 | 15.55 | 15.38 | 15.38 | 15.38 | 3.26% | - |
| Sep 22, 2025 | 15.17 | 15.17 | 14.89 | 14.89 | 14.89 | -0.80% | - |
| Sep 19, 2025 | 15.09 | 15.09 | 15.01 | 15.01 | 15.01 | -1.38% | - |
| Sep 18, 2025 | 15.20 | 15.22 | 15.19 | 15.22 | 15.22 | 2.80% | - |
| Sep 17, 2025 | 15.00 | 15.02 | 14.81 | 14.81 | 14.81 | 1.06% | - |
| Sep 16, 2025 | 14.82 | 14.82 | 14.65 | 14.65 | 14.65 | 0.31% | - |
| Sep 15, 2025 | 14.71 | 14.71 | 14.61 | 14.61 | 14.61 | 0.65% | - |
| Sep 12, 2025 | 14.58 | 14.58 | 14.43 | 14.51 | 14.51 | 3.16% | 130 |
| Sep 11, 2025 | 14.30 | 14.30 | 14.07 | 14.07 | 14.07 | -3.30% | - |
| Sep 10, 2025 | 14.77 | 14.77 | 14.55 | 14.55 | 14.55 | -3.19% | 425 |
| Sep 9, 2025 | 15.21 | 15.22 | 15.03 | 15.03 | 15.03 | -1.25% | - |
| Sep 8, 2025 | 15.29 | 15.30 | 15.22 | 15.22 | 15.22 | -0.07% | - |
| Sep 5, 2025 | 15.45 | 15.45 | 15.23 | 15.23 | 15.23 | -2.15% | - |
| Sep 4, 2025 | 15.58 | 15.60 | 15.56 | 15.56 | 15.56 | 1.37% | - |
| Sep 3, 2025 | 15.18 | 15.35 | 15.18 | 15.35 | 15.35 | 4.56% | - |
| Sep 2, 2025 | 14.69 | 14.69 | 14.67 | 14.68 | 14.68 | 0.14% | - |
| Sep 1, 2025 | 14.65 | 14.67 | 14.65 | 14.66 | 14.66 | -2.27% | - |
| Aug 29, 2025 | 15.09 | 15.09 | 15.00 | 15.00 | 15.00 | -3.32% | - |
| Aug 28, 2025 | 14.96 | 15.52 | 14.95 | 15.52 | 15.52 | 8.38% | 125 |
| Aug 27, 2025 | 14.66 | 14.67 | 14.32 | 14.32 | 14.32 | 0.46% | - |
| Aug 26, 2025 | 14.42 | 14.42 | 14.25 | 14.25 | 14.25 | -1.72% | - |
| Aug 25, 2025 | 14.76 | 14.79 | 14.50 | 14.50 | 14.50 | 1.43% | - |
| Aug 22, 2025 | 14.34 | 14.37 | 14.30 | 14.30 | 14.30 | 2.40% | - |
| Aug 21, 2025 | 14.15 | 14.15 | 13.96 | 13.96 | 13.96 | -0.57% | - |
| Aug 20, 2025 | 14.22 | 14.22 | 14.04 | 14.04 | 14.04 | -0.88% | - |
| Aug 19, 2025 | 14.51 | 14.51 | 14.17 | 14.17 | 14.17 | 3.89% | - |
| Aug 18, 2025 | 13.89 | 13.89 | 13.64 | 13.64 | 13.64 | -1.84% | - |
| Aug 15, 2025 | 14.16 | 14.16 | 13.89 | 13.89 | 13.89 | -2.70% | - |
| Aug 14, 2025 | 14.55 | 14.57 | 14.28 | 14.28 | 14.28 | -5.62% | - |
| Aug 13, 2025 | 15.33 | 15.33 | 15.13 | 15.13 | 15.13 | -5.76% | - |
| Aug 12, 2025 | 14.65 | 16.05 | 14.38 | 16.05 | 16.05 | 14.40% | 150 |
| Aug 11, 2025 | 14.19 | 14.54 | 14.03 | 14.03 | 14.03 | 4.23% | 150 |
| Aug 7, 2025 | 13.64 | 13.64 | 13.46 | 13.46 | 13.46 | 0.04% | - |
| Aug 6, 2025 | 13.76 | 13.78 | 13.46 | 13.46 | 13.46 | -1.25% | - |
| Aug 5, 2025 | 13.81 | 13.81 | 13.63 | 13.63 | 13.63 | 1.57% | - |
| Aug 4, 2025 | 13.50 | 13.53 | 13.42 | 13.42 | 13.42 | -0.63% | - |
| Aug 1, 2025 | 13.95 | 13.95 | 13.50 | 13.50 | 13.50 | -2.98% | - |
| Jul 31, 2025 | 14.09 | 14.12 | 13.92 | 13.92 | 13.92 | 1.98% | - |
| Jul 30, 2025 | 13.76 | 13.77 | 13.65 | 13.65 | 13.65 | -2.33% | - |
| Jul 29, 2025 | 13.99 | 14.01 | 13.97 | 13.97 | 13.97 | 3.98% | - |
| Jul 28, 2025 | 13.73 | 13.77 | 13.44 | 13.44 | 13.44 | -2.40% | - |
| Jul 25, 2025 | 13.81 | 13.81 | 13.77 | 13.77 | 13.77 | -1.96% | - |
| Jul 24, 2025 | 14.05 | 14.05 | 14.04 | 14.04 | 14.04 | 5.21% | - |
| Jul 23, 2025 | 13.66 | 13.66 | 13.35 | 13.35 | 13.35 | -1.07% | - |
| Jul 22, 2025 | 13.72 | 13.72 | 13.49 | 13.49 | 13.49 | -2.28% | - |
| Jul 21, 2025 | 13.91 | 13.91 | 13.81 | 13.81 | 13.81 | 1.84% | - |
| Jul 18, 2025 | 13.84 | 13.84 | 13.56 | 13.56 | 13.56 | -0.40% | - |