Arm Holdings plc (O9T) Price History
Daily open, high, low, close and volume for Arm Holdings plc (O9T) from 2025-10-20 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | €207.50 | €208.00 | €205.00 | €205.00 | 97 |
| 2026-10-16 | €222.50 | €222.50 | €204.00 | €204.00 | 828 |
| 2026-10-15 | €204.50 | €216.50 | €200.00 | €213.00 | 7,787 |
| 2026-10-14 | €225.00 | €231.50 | €215.00 | €215.00 | 7,687 |
| 2026-10-13 | €222.00 | €230.00 | €219.50 | €224.00 | 7,400 |
| 2026-10-12 | €236.50 | €236.50 | €228.50 | €229.50 | 1,135 |
| 2026-10-09 | €248.00 | €250.00 | €237.50 | €239.00 | 286 |
| 2026-10-08 | €258.50 | €258.50 | €241.50 | €241.50 | 7,201 |
| 2026-10-07 | €266.00 | €266.50 | €261.50 | €265.00 | 74 |
| 2026-10-06 | €267.00 | €270.50 | €267.00 | €268.50 | 200 |
| 2026-10-05 | €278.50 | €278.50 | €270.50 | €270.50 | 176 |
| 2026-10-02 | €260.00 | €280.00 | €260.00 | €273.50 | 123 |
| 2026-10-01 | €265.00 | €265.00 | €259.50 | €259.50 | 0 |
| 2026-09-30 | €257.00 | €259.00 | €251.50 | €251.50 | 219 |
| 2026-09-29 | €246.50 | €262.50 | €246.50 | €262.50 | 13,430 |
| 2026-09-28 | €261.50 | €267.50 | €261.50 | €267.50 | 25 |
| 2026-09-25 | €274.00 | €282.50 | €274.00 | €278.50 | 6,568 |
| 2026-09-24 | €287.50 | €287.50 | €274.50 | €275.00 | 6,596 |
| 2026-09-23 | €288.00 | €292.00 | €287.00 | €289.50 | 566 |
| 2026-09-22 | €277.00 | €292.50 | €275.00 | €288.00 | 768 |
| 2026-09-21 | €247.00 | €281.00 | €247.00 | €281.00 | 1,551 |
| 2026-09-18 | €231.50 | €234.50 | €231.50 | €233.00 | 366 |
| 2026-09-17 | €214.00 | €227.50 | €214.00 | €227.50 | 237 |
| 2026-09-16 | €209.00 | €215.00 | €209.00 | €211.00 | 127 |
| 2026-09-15 | €207.00 | €215.00 | €206.00 | €210.00 | 292 |
| 2026-09-14 | €221.50 | €221.50 | €208.50 | €208.50 | 1,067 |
| 2026-09-11 | €218.50 | €222.00 | €218.50 | €222.00 | 240 |
| 2026-09-10 | €225.00 | €225.00 | €218.00 | €218.00 | 10 |
| 2026-09-09 | €225.00 | €233.50 | €219.00 | €226.50 | 454 |
| 2026-09-08 | €219.50 | €230.00 | €217.00 | €225.00 | 244 |
| 2026-09-07 | €215.50 | €220.00 | €215.50 | €218.00 | 352 |
| 2026-09-04 | €208.50 | €216.00 | €208.50 | €214.00 | 183 |
| 2026-09-03 | €199.40 | €199.40 | €197.80 | €197.80 | 10 |
| 2026-09-02 | €199.40 | €201.50 | €198.00 | €200.50 | 123 |
| 2026-09-01 | €207.00 | €207.00 | €200.50 | €203.00 | 102 |
| 2026-08-31 | €210.50 | €210.50 | €207.00 | €208.50 | 25 |
| 2026-08-28 | €214.00 | €214.00 | €209.50 | €209.50 | 361 |
| 2026-08-27 | €224.00 | €226.50 | €214.00 | €214.00 | 730 |
| 2026-08-26 | €205.50 | €205.50 | €202.50 | €202.50 | 17 |
| 2026-08-25 | €206.00 | €212.00 | €206.00 | €209.50 | 90 |
| 2026-08-24 | €205.00 | €205.00 | €200.00 | €201.50 | 234 |
| 2026-08-21 | €218.00 | €219.00 | €208.50 | €208.50 | 857 |
| 2026-08-20 | €215.00 | €215.00 | €209.50 | €214.00 | 91 |
| 2026-08-19 | €212.00 | €220.50 | €212.00 | €212.00 | 44 |
| 2026-08-18 | €226.50 | €226.50 | €215.50 | €218.50 | 420 |
| 2026-08-17 | €243.50 | €245.50 | €236.00 | €237.00 | 121 |
| 2026-08-14 | €239.50 | €245.50 | €239.50 | €239.50 | 161 |
| 2026-08-13 | €240.00 | €250.50 | €232.00 | €250.50 | 165 |
| 2026-08-12 | €231.50 | €239.00 | €231.50 | €233.00 | 93 |
| 2026-08-11 | €235.00 | €235.00 | €230.00 | €233.00 | 113 |
| 2026-08-10 | €245.00 | €249.50 | €237.50 | €237.50 | 1,222 |
| 2026-08-07 | €248.00 | €255.50 | €244.00 | €245.00 | 735 |
| 2026-08-06 | €233.00 | €251.50 | €233.00 | €248.00 | 464 |
| 2026-08-05 | €247.00 | €247.00 | €235.50 | €239.00 | 1,681 |
| 2026-08-04 | €209.50 | €241.00 | €209.50 | €241.00 | 209 |
| 2026-08-03 | €209.50 | €209.50 | €192.80 | €199.20 | 927 |
| 2026-07-31 | €221.00 | €225.00 | €216.50 | €216.50 | 923 |
| 2026-07-30 | €182.00 | €219.50 | €180.40 | €208.50 | 4,265 |
| 2026-07-29 | €209.50 | €215.00 | €200.00 | €200.00 | 290 |
| 2026-07-28 | €227.00 | €228.00 | €212.50 | €216.50 | 2,270 |
| 2026-07-27 | €233.00 | €234.00 | €233.00 | €234.00 | 71 |
| 2026-07-24 | €249.00 | €249.00 | €238.50 | €238.50 | 38 |
| 2026-07-23 | €247.50 | €247.50 | €243.50 | €243.50 | 410 |
| 2026-07-22 | €247.00 | €251.50 | €247.00 | €251.50 | 104 |
| 2026-07-21 | €241.00 | €258.00 | €241.00 | €258.00 | 448 |
| 2026-07-20 | €230.50 | €241.50 | €230.50 | €237.50 | 820 |
| 2026-07-17 | €217.00 | €234.00 | €215.00 | €234.00 | 502 |
| 2026-07-16 | €240.00 | €240.00 | €220.50 | €224.50 | 1,743 |
| 2026-07-15 | €253.00 | €253.00 | €236.50 | €236.50 | 1,025 |
| 2026-07-14 | €264.50 | €273.50 | €241.50 | €249.00 | 1,229 |
| 2026-07-13 | €278.00 | €278.00 | €260.00 | €260.00 | 482 |
| 2026-07-10 | €287.00 | €287.00 | €281.00 | €281.00 | 243 |
| 2026-07-09 | €261.00 | €293.50 | €261.00 | €292.50 | 1,220 |
| 2026-07-08 | €259.50 | €270.00 | €249.50 | €260.00 | 1,716 |
| 2026-07-07 | €272.00 | €272.00 | €260.50 | €260.50 | 377 |
| 2026-07-06 | €279.00 | €287.50 | €279.00 | €286.00 | 257 |
| 2026-07-03 | €286.50 | €290.00 | €286.50 | €288.50 | 125 |
| 2026-07-02 | €287.00 | €308.00 | €273.50 | €273.50 | 879 |
| 2026-07-01 | €305.50 | €307.00 | €291.50 | €298.50 | 788 |
| 2026-06-30 | €303.00 | €311.00 | €301.00 | €309.50 | 213 |
| 2026-06-29 | €292.00 | €303.00 | €277.00 | €301.00 | 350 |
| 2026-06-26 | €295.50 | €296.50 | €288.00 | €293.00 | 1,588 |
| 2026-06-25 | €337.00 | €340.00 | €300.00 | €315.50 | 252 |
| 2026-06-24 | €331.00 | €339.00 | €307.50 | €307.50 | 1,864 |
| 2026-06-23 | €333.00 | €337.00 | €320.50 | €320.50 | 787 |
| 2026-06-22 | €381.50 | €382.00 | €354.50 | €359.00 | 1,321 |
| 2026-06-19 | €380.00 | €393.00 | €376.50 | €386.00 | 393 |
| 2026-06-18 | €376.50 | €393.00 | €371.00 | €380.00 | 1,333 |
| 2026-06-17 | €352.00 | €383.00 | €348.00 | €372.00 | 492 |
| 2026-06-16 | €347.00 | €365.00 | €345.00 | €354.00 | 1,325 |
| 2026-06-15 | €344.00 | €357.50 | €324.00 | €356.00 | 1,588 |
| 2026-06-12 | €297.00 | €326.50 | €289.50 | €325.00 | 1,145 |
| 2026-06-11 | €265.50 | €289.50 | €265.50 | €289.50 | 1,118 |
| 2026-06-10 | €270.50 | €276.00 | €264.50 | €265.50 | 1,159 |
| 2026-06-09 | €312.00 | €313.50 | €262.50 | €277.50 | 2,671 |
| 2026-06-08 | €285.00 | €313.50 | €285.00 | €307.00 | 962 |
| 2026-06-05 | €326.50 | €326.50 | €293.00 | €298.50 | 2,274 |
| 2026-06-04 | €339.50 | €345.00 | €315.50 | €331.00 | 644 |
| 2026-06-03 | €340.50 | €353.50 | €321.50 | €341.50 | 577 |
| 2026-06-02 | €355.00 | €367.50 | €338.00 | €346.50 | 2,200 |
| 2026-06-01 | €322.50 | €361.50 | €322.50 | €352.50 | 2,461 |
| 2026-05-29 | €300.50 | €303.00 | €292.00 | €301.00 | 1,261 |
| 2026-05-28 | €258.50 | €299.00 | €256.00 | €289.50 | 880 |
| 2026-05-27 | €270.50 | €276.00 | €259.00 | €261.00 | 331 |
| 2026-05-26 | €270.50 | €275.00 | €262.00 | €275.00 | 853 |
| 2026-05-25 | €266.00 | €274.50 | €266.00 | €272.00 | 569 |
| 2026-05-22 | €258.00 | €269.50 | €250.00 | €263.50 | 2,068 |
| 2026-05-21 | €225.00 | €256.50 | €225.00 | €256.50 | 2,339 |
| 2026-05-20 | €190.80 | €222.50 | €190.80 | €218.00 | 1,245 |
| 2026-05-19 | €180.60 | €193.60 | €180.60 | €193.20 | 166 |
| 2026-05-18 | €174.20 | €182.20 | €174.20 | €177.60 | 127 |
| 2026-05-15 | €184.80 | €188.60 | €181.00 | €182.60 | 201 |
| 2026-05-14 | €189.00 | €190.40 | €180.00 | €188.00 | 537 |
| 2026-05-13 | €176.40 | €189.00 | €176.40 | €189.00 | 654 |
| 2026-05-12 | €178.20 | €180.00 | €171.20 | €171.80 | 442 |
| 2026-05-11 | €176.60 | €180.40 | €173.80 | €179.00 | 472 |
| 2026-05-08 | €182.80 | €185.80 | €181.20 | €182.20 | 315 |
| 2026-05-07 | €190.80 | €193.40 | €180.00 | €181.40 | 1,379 |
| 2026-05-06 | €198.60 | €203.50 | €193.60 | €202.00 | 1,353 |
| 2026-05-05 | €174.20 | €178.60 | €174.20 | €178.20 | 385 |
| 2026-05-04 | €180.00 | €183.20 | €173.60 | €173.60 | 241 |
| 2026-04-30 | €173.60 | €183.80 | €172.00 | €179.60 | 224 |
| 2026-04-29 | €171.00 | €176.00 | €170.60 | €171.40 | 588 |
| 2026-04-28 | €176.80 | €176.80 | €167.80 | €170.80 | 4,024 |
| 2026-04-27 | €199.00 | €202.50 | €178.80 | €184.00 | 1,651 |
| 2026-04-24 | €185.00 | €201.00 | €182.60 | €199.80 | 2,068 |
| 2026-04-23 | €169.00 | €179.20 | €165.00 | €172.40 | 1,468 |
| 2026-04-22 | €155.00 | €167.00 | €152.00 | €167.00 | 2,076 |
| 2026-04-21 | €150.20 | €152.40 | €147.20 | €149.60 | 3,938 |
| 2026-04-20 | €140.80 | €145.60 | €139.20 | €145.00 | 1,242 |
| 2026-04-17 | €136.60 | €141.40 | €136.60 | €141.40 | 733 |
| 2026-04-16 | €135.20 | €140.00 | €133.60 | €140.00 | 293 |
| 2026-04-15 | €135.60 | €137.40 | €135.60 | €136.60 | 350 |
| 2026-04-14 | €133.00 | €137.00 | €133.00 | €137.00 | 413 |
| 2026-04-13 | €124.40 | €133.20 | €124.40 | €133.20 | 136 |
| 2026-04-10 | €128.00 | €131.80 | €127.40 | €127.40 | 758 |
| 2026-04-09 | €127.40 | €127.80 | €125.20 | €127.60 | 244 |
| 2026-04-08 | €131.00 | €131.00 | €125.60 | €127.20 | 1,661 |
| 2026-04-07 | €127.00 | €127.00 | €119.60 | €123.60 | 465 |
| 2026-04-02 | €128.20 | €129.40 | €127.60 | €127.60 | 587 |
| 2026-04-01 | €135.00 | €135.00 | €130.60 | €133.00 | 1,305 |
| 2026-03-31 | €119.80 | €129.20 | €119.80 | €129.20 | 9,935 |
| 2026-03-30 | €126.00 | €126.00 | €119.00 | €119.00 | 585 |
| 2026-03-27 | €136.80 | €136.80 | €124.00 | €127.00 | 1,749 |
| 2026-03-26 | €133.00 | €138.60 | €131.40 | €135.40 | 598 |
| 2026-03-25 | €125.00 | €140.20 | €125.00 | €137.20 | 1,060 |
| 2026-03-24 | €116.80 | €124.00 | €116.80 | €124.00 | 9,815 |
| 2026-03-23 | €111.80 | €117.80 | €111.80 | €117.80 | 1,230 |
| 2026-03-20 | €111.00 | €120.00 | €111.00 | €116.80 | 1,437 |
| 2026-03-19 | €110.60 | €111.60 | €108.80 | €111.60 | 313 |
| 2026-03-18 | €110.40 | €112.40 | €110.40 | €112.40 | 568 |
| 2026-03-17 | €105.40 | €110.00 | €105.40 | €109.60 | 112 |
| 2026-03-16 | €101.40 | €101.80 | €101.40 | €101.80 | 100 |
| 2026-03-13 | €99.00 | €100.20 | €99.00 | €100.20 | 2 |
| 2026-03-12 | €102.40 | €102.40 | €99.30 | €99.30 | 100 |
| 2026-03-11 | €103.00 | €104.00 | €103.00 | €104.00 | 470 |
| 2026-03-10 | €100.20 | €103.00 | €99.80 | €103.00 | 460 |
| 2026-03-09 | €95.50 | €99.00 | €94.90 | €99.00 | 67 |
| 2026-03-06 | €103.40 | €103.40 | €101.40 | €101.40 | 246 |
| 2026-03-05 | €106.20 | €107.20 | €105.80 | €105.80 | 79 |
| 2026-03-04 | €101.40 | €107.60 | €101.40 | €107.60 | 468 |
| 2026-03-03 | €103.80 | €103.80 | €100.80 | €100.80 | 293 |
| 2026-03-02 | €103.80 | €107.40 | €103.40 | €104.80 | 1,280 |
| 2026-02-27 | €108.00 | €109.40 | €106.40 | €106.40 | 1,020 |
| 2026-02-26 | €110.20 | €113.00 | €108.00 | €108.00 | 273 |
| 2026-02-25 | €107.80 | €111.40 | €107.80 | €111.40 | 12 |
| 2026-02-24 | €104.40 | €105.80 | €104.40 | €105.00 | 376 |
| 2026-02-23 | €104.60 | €106.40 | €103.60 | €103.60 | 115 |
| 2026-02-20 | €107.40 | €107.40 | €107.40 | €107.40 | 0 |
| 2026-02-19 | €107.40 | €107.40 | €107.40 | €107.40 | 0 |
| 2026-02-18 | €107.60 | €109.20 | €107.40 | €107.40 | 840 |
| 2026-02-17 | €104.40 | €104.40 | €104.40 | €104.40 | 0 |
| 2026-02-16 | €105.40 | €105.40 | €105.00 | €105.00 | 140 |
| 2026-02-13 | €101.00 | €105.40 | €101.00 | €105.40 | 140 |
| 2026-02-12 | €107.00 | €107.00 | €105.40 | €105.40 | 247 |
| 2026-02-11 | €104.20 | €107.60 | €104.20 | €107.60 | 350 |
| 2026-02-10 | €103.60 | €108.40 | €103.60 | €108.40 | 660 |
| 2026-02-09 | €103.60 | €104.20 | €100.60 | €104.20 | 658 |
| 2026-02-06 | €91.80 | €104.00 | €91.80 | €104.00 | 1,183 |
| 2026-02-05 | €80.90 | €91.40 | €80.80 | €90.70 | 2,879 |
| 2026-02-04 | €87.70 | €90.20 | €87.70 | €89.40 | 555 |
| 2026-02-03 | €91.10 | €92.60 | €88.00 | €88.00 | 612 |
| 2026-02-02 | €86.00 | €91.80 | €86.00 | €91.50 | 547 |
| 2026-01-30 | €89.60 | €90.00 | €89.20 | €89.20 | 860 |
| 2026-01-29 | €91.70 | €92.50 | €88.70 | €89.50 | 576 |
| 2026-01-28 | €96.50 | €96.50 | €91.60 | €91.60 | 1,849 |
| 2026-01-27 | €98.20 | €98.20 | €97.00 | €97.00 | 281 |
| 2026-01-26 | €96.80 | €97.90 | €96.30 | €97.00 | 1,749 |
| 2026-01-23 | €102.80 | €102.80 | €98.30 | €100.00 | 1,504 |
| 2026-01-22 | €98.40 | €104.00 | €98.40 | €102.60 | 745 |
| 2026-01-21 | €92.00 | €99.10 | €92.00 | €98.20 | 558 |
| 2026-01-20 | €88.80 | €90.10 | €87.40 | €90.10 | 1,217 |
| 2026-01-19 | €90.90 | €90.90 | €88.80 | €88.90 | 941 |
| 2026-01-16 | €90.60 | €92.90 | €90.60 | €92.20 | 491 |
| 2026-01-15 | €90.80 | €93.60 | €90.80 | €91.20 | 1,196 |
| 2026-01-14 | €92.00 | €93.10 | €87.90 | €88.40 | 523 |
| 2026-01-13 | €93.50 | €95.00 | €91.90 | €92.00 | 658 |
| 2026-01-12 | €94.90 | €95.00 | €93.80 | €95.00 | 506 |
| 2026-01-09 | €96.70 | €97.00 | €94.70 | €96.60 | 458 |
| 2026-01-08 | €98.40 | €99.80 | €95.50 | €95.50 | 290 |
| 2026-01-07 | €99.00 | €99.00 | €99.00 | €99.00 | 0 |
| 2026-01-06 | €100.80 | €100.80 | €99.00 | €99.00 | 390 |
| 2026-01-05 | €101.60 | €103.60 | €101.20 | €103.40 | 1,850 |
| 2026-01-02 | €94.50 | €98.80 | €94.50 | €98.10 | 795 |
| 2025-12-30 | €92.90 | €94.20 | €92.40 | €94.00 | 925 |
| 2025-12-29 | €94.30 | €94.30 | €91.90 | €94.00 | 2,057 |
| 2025-12-23 | €95.40 | €96.30 | €93.50 | €94.60 | 1,681 |
| 2025-12-22 | €97.90 | €100.00 | €97.00 | €97.00 | 800 |
| 2025-12-19 | €97.20 | €99.40 | €97.00 | €97.80 | 536 |
| 2025-12-18 | €99.40 | €100.40 | €97.50 | €97.50 | 1,441 |
| 2025-12-17 | €103.00 | €105.00 | €97.50 | €97.50 | 294 |
| 2025-12-16 | €104.20 | €104.20 | €101.60 | €101.80 | 2,676 |
| 2025-12-15 | €111.00 | €111.00 | €105.00 | €106.00 | 719 |
| 2025-12-12 | €114.60 | €116.20 | €111.20 | €112.00 | 715 |
| 2025-12-11 | €120.00 | €120.00 | €114.00 | €114.00 | 495 |
| 2025-12-10 | €120.60 | €122.00 | €120.00 | €120.20 | 180 |
| 2025-12-09 | €119.40 | €121.00 | €119.40 | €121.00 | 76 |
| 2025-12-08 | €120.60 | €120.60 | €120.60 | €120.60 | 0 |
| 2025-12-05 | €121.20 | €123.40 | €121.20 | €121.60 | 280 |
| 2025-12-04 | €118.40 | €120.80 | €118.40 | €120.40 | 251 |
| 2025-12-03 | €117.40 | €119.80 | €117.40 | €119.80 | 6 |
| 2025-12-02 | €115.40 | €118.20 | €115.40 | €118.00 | 243 |
| 2025-12-01 | €116.40 | €117.00 | €115.00 | €117.00 | 50 |
| 2025-11-28 | €114.60 | €116.80 | €114.60 | €116.20 | 638 |
| 2025-11-27 | €114.40 | €114.40 | €114.20 | €114.20 | 176 |
| 2025-11-26 | €113.20 | €114.80 | €113.20 | €114.80 | 40 |
| 2025-11-25 | €114.80 | €114.80 | €110.40 | €112.40 | 255 |
| 2025-11-24 | €113.80 | €118.00 | €113.80 | €118.00 | 326 |
| 2025-11-21 | €114.20 | €116.00 | €109.00 | €109.00 | 1,282 |
| 2025-11-20 | €125.00 | €125.00 | €114.00 | €114.00 | 1,235 |
| 2025-11-19 | €115.40 | €119.00 | €115.40 | €118.40 | 185 |
| 2025-11-18 | €119.00 | €119.00 | €115.40 | €117.60 | 919 |
| 2025-11-17 | €122.40 | €122.40 | €121.00 | €121.00 | 125 |
| 2025-11-14 | €119.00 | €122.00 | €116.00 | €120.80 | 1,455 |
| 2025-11-13 | €127.40 | €129.20 | €120.00 | €120.00 | 840 |
| 2025-11-12 | €130.40 | €132.60 | €126.80 | €126.80 | 374 |
| 2025-11-11 | €134.00 | €134.00 | €126.80 | €129.00 | 335 |
| 2025-11-10 | €136.40 | €137.00 | €135.60 | €135.60 | 662 |
| 2025-11-07 | €137.40 | €137.40 | €126.80 | €128.00 | 670 |
| 2025-11-06 | €144.60 | €148.40 | €135.00 | €135.00 | 953 |
| 2025-11-05 | €138.00 | €141.80 | €137.20 | €140.00 | 1,089 |
| 2025-11-04 | €142.60 | €143.80 | €141.00 | €141.00 | 303 |
| 2025-11-03 | €147.40 | €148.60 | €147.40 | €148.60 | 120 |
| 2025-10-31 | €144.60 | €146.80 | €143.40 | €146.80 | 152 |
| 2025-10-30 | €146.00 | €146.20 | €144.00 | €145.00 | 158 |
| 2025-10-29 | €148.80 | €150.60 | €148.60 | €149.40 | 441 |
| 2025-10-28 | €152.40 | €154.20 | €149.80 | €149.80 | 379 |
| 2025-10-27 | €148.00 | €155.00 | €148.00 | €152.20 | 579 |
| 2025-10-24 | €143.60 | €148.20 | €143.60 | €148.20 | 49 |
| 2025-10-23 | €141.40 | €144.80 | €141.40 | €144.80 | 22 |
| 2025-10-22 | €146.60 | €146.60 | €140.00 | €140.00 | 213 |
| 2025-10-21 | €148.00 | €148.20 | €144.80 | €144.80 | 99 |
| 2025-10-20 | €143.60 | €145.40 | €143.60 | €144.20 | 141 |