Arm Holdings plc (FRA:O9T)
Germany
· Delayed Price · Currency is EUR 121.20
+0.80 (0.66%)
Last updated: Dec 5, 2025, 8:10 AM CET
Arm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 136.20 | 150.00 | 136.00 | 150.00 | 150.00 | 11.28% | 1,529 |
| Oct 10, 2025 | 148.00 | 148.00 | 134.80 | 134.80 | 134.80 | -7.42% | 1,944 |
| Oct 9, 2025 | 144.00 | 145.60 | 141.20 | 145.60 | 145.60 | 4.00% | 977 |
| Oct 8, 2025 | 136.80 | 140.00 | 136.80 | 140.00 | 140.00 | 2.94% | 437 |
| Oct 7, 2025 | 133.40 | 136.00 | 133.40 | 136.00 | 136.00 | 0.89% | 337 |
| Oct 6, 2025 | 131.40 | 135.00 | 130.80 | 134.80 | 134.80 | 3.69% | 317 |
| Oct 3, 2025 | 129.20 | 130.20 | 129.20 | 130.00 | 130.00 | -0.15% | 255 |
| Oct 2, 2025 | 127.00 | 130.20 | 127.00 | 130.20 | 130.20 | 6.72% | 837 |
| Oct 1, 2025 | 116.00 | 122.00 | 116.00 | 122.00 | 122.00 | 2.18% | 310 |
| Sep 30, 2025 | 118.40 | 119.80 | 118.00 | 119.40 | 119.40 | 0.67% | 666 |
| Sep 29, 2025 | 119.20 | 119.20 | 118.60 | 118.60 | 118.60 | -1.50% | 556 |
| Sep 26, 2025 | 118.80 | 120.40 | 118.80 | 120.40 | 120.40 | 0.50% | 147 |
| Sep 25, 2025 | 122.00 | 122.80 | 118.80 | 119.80 | 119.80 | -1.64% | 651 |
| Sep 24, 2025 | 119.40 | 121.80 | 119.40 | 121.80 | 121.80 | 0.33% | 253 |
| Sep 23, 2025 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | -0.82% | 100 |
| Sep 22, 2025 | 121.00 | 122.40 | 120.00 | 122.40 | 122.40 | 0.33% | 183 |
| Sep 19, 2025 | 123.80 | 124.80 | 122.00 | 122.00 | 122.00 | -2.71% | 164 |
| Sep 18, 2025 | 129.20 | 131.20 | 124.20 | 125.40 | 125.40 | -1.26% | 149 |
| Sep 17, 2025 | 129.40 | 129.40 | 127.00 | 127.00 | 127.00 | -2.31% | 55 |
| Sep 16, 2025 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 1.25% | 284 |
| Sep 15, 2025 | 127.00 | 128.40 | 127.00 | 128.40 | 128.40 | -0.31% | 25 |
| Sep 12, 2025 | 132.20 | 133.20 | 128.00 | 128.80 | 128.80 | -4.17% | 1,556 |
| Sep 11, 2025 | 130.60 | 134.40 | 130.20 | 134.40 | 134.40 | 4.19% | 684 |
| Sep 10, 2025 | 120.00 | 129.60 | 120.00 | 129.00 | 129.00 | 9.69% | 756 |
| Sep 9, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 0.34% | - |
| Sep 8, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - | 10 |
| Sep 5, 2025 | 114.80 | 117.40 | 114.80 | 117.20 | 117.20 | 4.27% | 336 |
| Sep 4, 2025 | 113.60 | 113.60 | 112.40 | 112.40 | 112.40 | -0.35% | 230 |
| Sep 3, 2025 | 113.00 | 115.80 | 112.80 | 112.80 | 112.80 | -1.91% | 490 |
| Sep 2, 2025 | 117.00 | 117.00 | 114.80 | 115.00 | 115.00 | -1.71% | 81 |
| Sep 1, 2025 | 117.20 | 118.60 | 117.00 | 117.00 | 117.00 | -0.68% | 400 |
| Aug 29, 2025 | 121.00 | 121.00 | 117.80 | 117.80 | 117.80 | -2.00% | 754 |
| Aug 28, 2025 | 118.60 | 120.80 | 118.60 | 120.20 | 120.20 | -0.83% | 446 |
| Aug 27, 2025 | 120.20 | 121.20 | 120.00 | 121.20 | 121.20 | 0.17% | 1,077 |
| Aug 26, 2025 | 117.60 | 121.00 | 117.60 | 121.00 | 121.00 | 3.07% | 105 |
| Aug 25, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 1.73% | - |
| Aug 22, 2025 | 114.20 | 115.40 | 114.20 | 115.40 | 115.40 | 2.49% | 20 |
| Aug 21, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 0.90% | - |
| Aug 20, 2025 | 114.00 | 114.00 | 109.60 | 111.60 | 111.60 | -2.96% | 194 |
| Aug 19, 2025 | 119.80 | 119.80 | 115.00 | 115.00 | 115.00 | -3.36% | 166 |
| Aug 18, 2025 | 117.60 | 119.60 | 117.60 | 119.00 | 119.00 | -0.34% | 215 |
| Aug 15, 2025 | 120.00 | 120.00 | 119.40 | 119.40 | 119.40 | -1.81% | 35 |
| Aug 14, 2025 | 122.00 | 122.00 | 120.40 | 121.60 | 121.60 | 0.16% | 1,158 |
| Aug 13, 2025 | 121.00 | 123.20 | 121.00 | 121.40 | 121.40 | 0.33% | 69 |
| Aug 12, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.47% | - |
| Aug 11, 2025 | 118.80 | 122.80 | 118.80 | 122.80 | 122.80 | 2.85% | 854 |
| Aug 8, 2025 | 115.80 | 119.40 | 115.80 | 119.40 | 119.40 | 2.75% | 68 |
| Aug 7, 2025 | 116.40 | 119.20 | 116.00 | 116.20 | 116.20 | 0.17% | 436 |
| Aug 6, 2025 | 118.40 | 118.40 | 116.00 | 116.00 | 116.00 | -1.19% | 219 |
| Aug 5, 2025 | 121.00 | 122.60 | 117.40 | 117.40 | 117.40 | -2.17% | 566 |
| Aug 4, 2025 | 119.20 | 122.40 | 119.20 | 120.00 | 120.00 | 0.67% | 306 |
| Aug 1, 2025 | 124.40 | 124.40 | 117.00 | 119.20 | 119.20 | -3.40% | 1,064 |
| Jul 31, 2025 | 130.80 | 133.80 | 123.00 | 123.40 | 123.40 | -13.71% | 2,910 |
| Jul 30, 2025 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 0.28% | 971 |
| Jul 29, 2025 | 141.80 | 143.60 | 140.40 | 142.60 | 142.60 | 0.71% | 552 |
| Jul 28, 2025 | 139.80 | 142.00 | 139.80 | 141.60 | 141.60 | 4.58% | 308 |
| Jul 25, 2025 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -1.46% | 4 |
| Jul 24, 2025 | 136.00 | 137.40 | 136.00 | 137.40 | 137.40 | 3.31% | 630 |
| Jul 23, 2025 | 132.60 | 133.00 | 132.60 | 133.00 | 133.00 | -0.30% | 25 |
| Jul 22, 2025 | 136.20 | 137.60 | 131.00 | 133.40 | 133.40 | -4.58% | 246 |
| Jul 21, 2025 | 134.00 | 140.00 | 134.00 | 139.80 | 139.80 | 2.04% | 522 |
| Jul 18, 2025 | 138.00 | 138.00 | 135.60 | 137.00 | 137.00 | 0.59% | 920 |