Árima Real Estate SOCIMI, S.A. (BME:ARM)
Spain · Delayed Price · Currency is EUR 8.60
+0.45 (5.52%)
Feb 6, 2026, 3:49 PM CET
Árima Real Estate SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 8.60 | 8.60 | 8.60 | 8.15 | 8.15 | - | 261 |
| Feb 4, 2026 | 7.80 | 7.90 | 7.80 | 8.15 | 8.15 | - | 20 |
| Feb 3, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Feb 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 30, 2026 | 8.65 | 8.65 | 8.05 | 8.15 | 8.15 | -1.21% | 1,404 |
| Jan 29, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jan 28, 2026 | 7.80 | 8.40 | 7.80 | 8.25 | 8.25 | -4.07% | 617 |
| Jan 27, 2026 | 8.00 | 8.60 | 8.00 | 8.60 | 8.60 | 2.38% | 613 |
| Jan 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jan 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jan 22, 2026 | 8.30 | 8.30 | 8.30 | 8.40 | 8.40 | - | 2 |
| Jan 21, 2026 | 8.95 | 9.00 | 8.45 | 8.40 | 8.40 | - | 462 |
| Jan 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jan 19, 2026 | 7.80 | 8.40 | 7.80 | 8.40 | 8.40 | -2.33% | 593 |
| Jan 16, 2026 | 8.40 | 8.40 | 8.40 | 8.60 | 8.60 | - | 4 |
| Jan 15, 2026 | 8.60 | 9.00 | 8.40 | 8.60 | 8.60 | -3.91% | 1,000 |
| Jan 14, 2026 | 7.25 | 9.00 | 7.25 | 8.95 | 8.95 | 12.58% | 1,826 |
| Jan 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jan 12, 2026 | 7.85 | 8.45 | 7.45 | 7.95 | 7.95 | - | 450 |
| Jan 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jan 8, 2026 | 8.00 | 8.60 | 7.95 | 7.95 | 7.95 | -8.09% | 868 |
| Jan 7, 2026 | 7.65 | 9.00 | 7.65 | 8.65 | 8.65 | - | 1,229 |
| Jan 6, 2026 | 8.90 | 8.90 | 8.90 | 8.65 | 8.65 | - | 432 |
| Jan 5, 2026 | 6.90 | 8.65 | 6.90 | 8.65 | 8.65 | 16.89% | 1,377 |
| Jan 2, 2026 | 8.10 | 8.10 | 7.50 | 7.40 | 7.40 | - | 51 |
| Dec 31, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 24, 2025 | 7.10 | 7.10 | 7.10 | 7.40 | 7.40 | - | 74 |
| Dec 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 31 |
| Dec 16, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 10, 2025 | 7.10 | 7.10 | 7.10 | 7.40 | 7.40 | - | 15 |
| Dec 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 5, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 4, 2025 | 7.15 | 7.15 | 7.15 | 7.40 | 7.40 | - | 25 |
| Dec 3, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 158 |
| Dec 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 26, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |