Arm Holdings plc (FRA:O9T)
Germany
· Delayed Price · Currency is EUR 99.00
-2.40 (-2.37%)
At close: Mar 9, 2026
Arm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 95.50 | 98.10 | 94.90 | 98.10 | - | -3.25% | - |
| 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 |
| Feb 13, 2026 | 101.00 | 105.40 | 101.00 | 105.40 | 105.40 | - | 140 |
| Feb 12, 2026 | 107.00 | 107.00 | 105.40 | 105.40 | 105.40 | -2.04% | 247 |
| Feb 11, 2026 | 104.20 | 107.60 | 104.20 | 107.60 | 107.60 | -0.74% | 350 |
| Feb 10, 2026 | 103.60 | 108.40 | 103.60 | 108.40 | 108.40 | 4.03% | 660 |
| Feb 9, 2026 | 103.60 | 104.20 | 100.60 | 104.20 | 104.20 | 0.19% | 658 |
| Feb 6, 2026 | 91.80 | 104.00 | 91.80 | 104.00 | 104.00 | 14.66% | 1,183 |
| Feb 5, 2026 | 80.90 | 91.40 | 80.80 | 90.70 | 90.70 | 1.45% | 2,879 |
| Feb 4, 2026 | 87.70 | 90.20 | 87.70 | 89.40 | 89.40 | 1.59% | 555 |
| Feb 3, 2026 | 91.10 | 92.60 | 88.00 | 88.00 | 88.00 | -3.83% | 612 |
| Feb 2, 2026 | 86.00 | 91.80 | 86.00 | 91.50 | 91.50 | 2.58% | 547 |
| Jan 30, 2026 | 89.60 | 90.00 | 89.20 | 89.20 | 89.20 | -0.34% | 860 |
| Jan 29, 2026 | 91.70 | 92.50 | 88.70 | 89.50 | 89.50 | -2.29% | 576 |
| Jan 28, 2026 | 96.50 | 96.50 | 91.60 | 91.60 | 91.60 | -5.57% | 1,849 |
| Jan 27, 2026 | 98.20 | 98.20 | 97.00 | 97.00 | 97.00 | - | 281 |
| Jan 26, 2026 | 96.80 | 97.90 | 96.30 | 97.00 | 97.00 | -3.00% | 1,749 |
| Jan 23, 2026 | 102.80 | 102.80 | 98.30 | 100.00 | 100.00 | -2.53% | 1,504 |
| Jan 22, 2026 | 98.40 | 104.00 | 98.40 | 102.60 | 102.60 | 4.48% | 745 |
| Jan 21, 2026 | 92.00 | 99.10 | 92.00 | 98.20 | 98.20 | 8.99% | 558 |
| Jan 20, 2026 | 88.80 | 90.10 | 87.40 | 90.10 | 90.10 | 1.35% | 1,217 |
| Jan 19, 2026 | 90.90 | 90.90 | 88.80 | 88.90 | 88.90 | -3.58% | 941 |
| Jan 16, 2026 | 90.60 | 92.90 | 90.60 | 92.20 | 92.20 | 1.10% | 491 |
| Jan 15, 2026 | 90.80 | 93.60 | 90.80 | 91.20 | 91.20 | 3.17% | 1,196 |
| Jan 14, 2026 | 92.00 | 93.10 | 87.90 | 88.40 | 88.40 | -3.91% | 523 |
| Jan 13, 2026 | 93.50 | 95.00 | 91.90 | 92.00 | 92.00 | -3.16% | 658 |
| Jan 12, 2026 | 94.90 | 95.00 | 93.80 | 95.00 | 95.00 | -1.66% | 506 |
| Jan 9, 2026 | 96.70 | 97.00 | 94.70 | 96.60 | 96.60 | 1.15% | 458 |
| Jan 8, 2026 | 98.40 | 99.80 | 95.50 | 95.50 | 95.50 | -2.95% | 290 |
| Jan 7, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -0.61% | 5 |
| Jan 6, 2026 | 100.80 | 100.80 | 99.00 | 99.00 | 99.00 | -4.26% | 390 |
| Jan 5, 2026 | 101.60 | 103.60 | 101.20 | 103.40 | 103.40 | 5.40% | 1,850 |
| Jan 2, 2026 | 94.50 | 98.80 | 94.50 | 98.10 | 98.10 | 4.36% | 795 |
| Dec 30, 2025 | 92.90 | 94.20 | 92.40 | 94.00 | 94.00 | - | 925 |
| Dec 29, 2025 | 94.30 | 94.30 | 91.90 | 94.00 | 94.00 | -0.63% | 2,057 |
| Dec 23, 2025 | 95.40 | 96.30 | 93.50 | 94.60 | 94.60 | -2.47% | 1,681 |
| Dec 22, 2025 | 97.90 | 100.00 | 97.00 | 97.00 | 97.00 | -0.82% | 800 |
| Dec 19, 2025 | 97.20 | 99.40 | 97.00 | 97.80 | 97.80 | 0.31% | 536 |
| Dec 18, 2025 | 99.40 | 100.40 | 97.50 | 97.50 | 97.50 | - | 1,441 |
| Dec 17, 2025 | 103.00 | 105.00 | 97.50 | 97.50 | 97.50 | -4.22% | 294 |
| Dec 16, 2025 | 104.20 | 104.20 | 101.60 | 101.80 | 101.80 | -3.96% | 2,676 |
| Dec 15, 2025 | 111.00 | 111.00 | 105.00 | 106.00 | 106.00 | -5.36% | 719 |
| Dec 12, 2025 | 114.60 | 116.20 | 111.20 | 112.00 | 112.00 | -1.75% | 715 |
| Dec 11, 2025 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | -5.16% | 495 |
| Dec 10, 2025 | 120.60 | 122.00 | 120.00 | 120.20 | 120.20 | -0.66% | 180 |
| Dec 9, 2025 | 119.40 | 121.00 | 119.40 | 121.00 | 121.00 | 0.33% | 76 |
| Dec 8, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -0.82% | - |
| Dec 5, 2025 | 121.20 | 123.40 | 121.20 | 121.60 | 121.60 | 1.00% | 280 |
| Dec 4, 2025 | 118.40 | 120.80 | 118.40 | 120.40 | 120.40 | 0.50% | 251 |
| Dec 3, 2025 | 117.40 | 119.80 | 117.40 | 119.80 | 119.80 | 1.53% | 6 |
| Dec 2, 2025 | 115.40 | 118.20 | 115.40 | 118.00 | 118.00 | 0.85% | 243 |
| Dec 1, 2025 | 116.40 | 117.00 | 115.00 | 117.00 | 117.00 | 0.69% | 50 |
| Nov 28, 2025 | 114.60 | 116.80 | 114.60 | 116.20 | 116.20 | 1.75% | 638 |
| Nov 27, 2025 | 114.40 | 114.40 | 114.20 | 114.20 | 114.20 | -0.52% | 176 |
| Nov 26, 2025 | 113.20 | 114.80 | 113.20 | 114.80 | 114.80 | 2.14% | 40 |
| Nov 25, 2025 | 114.80 | 114.80 | 110.40 | 112.40 | 112.40 | -4.75% | 255 |
| Nov 24, 2025 | 113.80 | 118.00 | 113.80 | 118.00 | 118.00 | 8.26% | 326 |
| Nov 21, 2025 | 114.20 | 116.00 | 109.00 | 109.00 | 109.00 | -4.39% | 1,282 |
| Nov 20, 2025 | 125.00 | 125.00 | 114.00 | 114.00 | 114.00 | -3.72% | 1,235 |
| Nov 19, 2025 | 115.40 | 119.00 | 115.40 | 118.40 | 118.40 | 0.68% | 185 |
| Nov 18, 2025 | 119.00 | 119.00 | 115.40 | 117.60 | 117.60 | -2.81% | 919 |
| Nov 17, 2025 | 122.40 | 122.40 | 121.00 | 121.00 | 121.00 | 0.17% | 125 |
| Nov 14, 2025 | 119.00 | 122.00 | 116.00 | 120.80 | 120.80 | 0.67% | 1,455 |
| Nov 13, 2025 | 127.40 | 129.20 | 120.00 | 120.00 | 120.00 | -5.36% | 840 |
| Nov 12, 2025 | 130.40 | 132.60 | 126.80 | 126.80 | 126.80 | -1.71% | 374 |
| Nov 11, 2025 | 134.00 | 134.00 | 126.80 | 129.00 | 129.00 | -4.87% | 335 |
| Nov 10, 2025 | 136.40 | 137.00 | 135.60 | 135.60 | 135.60 | 5.94% | 662 |
| Nov 7, 2025 | 137.40 | 137.40 | 126.80 | 128.00 | 128.00 | -5.19% | 670 |
| Nov 6, 2025 | 144.60 | 148.40 | 135.00 | 135.00 | 135.00 | -3.57% | 953 |
| Nov 5, 2025 | 138.00 | 141.80 | 137.20 | 140.00 | 140.00 | -0.71% | 1,089 |
| Nov 4, 2025 | 142.60 | 143.80 | 141.00 | 141.00 | 141.00 | -5.11% | 303 |
| Nov 3, 2025 | 147.40 | 148.60 | 147.40 | 148.60 | 148.60 | 1.23% | 120 |
| Oct 31, 2025 | 144.60 | 146.80 | 143.40 | 146.80 | 146.80 | 1.24% | 152 |
| Oct 30, 2025 | 146.00 | 146.20 | 144.00 | 145.00 | 145.00 | -2.95% | 158 |
| Oct 29, 2025 | 148.80 | 150.60 | 148.60 | 149.40 | 149.40 | -0.27% | 441 |
| Oct 28, 2025 | 152.40 | 154.20 | 149.80 | 149.80 | 149.80 | -1.58% | 379 |
| Oct 27, 2025 | 148.00 | 155.00 | 148.00 | 152.20 | 152.20 | 2.70% | 579 |
| Oct 24, 2025 | 143.60 | 148.20 | 143.60 | 148.20 | 148.20 | 2.35% | 49 |
| Oct 23, 2025 | 141.40 | 144.80 | 141.40 | 144.80 | 144.80 | 3.43% | 22 |
| Oct 22, 2025 | 146.60 | 146.60 | 140.00 | 140.00 | 140.00 | -3.31% | 213 |
| Oct 21, 2025 | 148.00 | 148.20 | 144.80 | 144.80 | 144.80 | 0.42% | 99 |
| Oct 20, 2025 | 143.60 | 145.40 | 143.60 | 144.20 | 144.20 | 1.84% | 141 |
| Oct 17, 2025 | 142.40 | 142.40 | 140.80 | 141.60 | 141.60 | -5.73% | 815 |
| Oct 16, 2025 | 146.60 | 150.20 | 146.60 | 150.20 | 150.20 | 2.46% | 69 |
| Oct 15, 2025 | 146.00 | 150.40 | 146.00 | 146.60 | 146.60 | -3.43% | 666 |
| Oct 14, 2025 | 153.00 | 155.00 | 149.00 | 151.80 | 151.80 | 1.20% | 1,444 |