Árima Real Estate SOCIMI, S.A. (BME:ARM)
Spain · Delayed Price · Currency is EUR 12.00
0.00 (0.00%)
At close: Feb 26, 2026
Árima Real Estate SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 11.12 | 11.26 | 11.12 | 12.00 | 12.00 | - | 101 |
| Feb 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Feb 24, 2026 | 11.00 | 12.00 | 10.62 | 12.00 | 12.00 | 7.39% | 2,713 |
| Feb 23, 2026 | 11.29 | 11.90 | 10.41 | 11.17 | 11.17 | -1.03% | 1,577 |
| Feb 20, 2026 | 10.42 | 11.29 | 10.42 | 11.29 | 11.29 | - | 19 |
| Feb 19, 2026 | 10.26 | 11.29 | 10.26 | 11.29 | 11.29 | 4.54% | 779 |
| Feb 18, 2026 | 10.80 | 10.80 | 10.40 | 10.80 | 10.80 | -3.40% | 809 |
| Feb 17, 2026 | 10.14 | 11.18 | 9.56 | 11.18 | 11.18 | 6.17% | 1,846 |
| Feb 16, 2026 | 11.05 | 11.05 | 11.05 | 10.53 | 10.53 | - | 5 |
| Feb 13, 2026 | 10.27 | 10.73 | 10.27 | 10.53 | 10.53 | - | 21 |
| Feb 12, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -4.71% | 453 |
| Feb 11, 2026 | 10.99 | 11.25 | 10.53 | 11.05 | 11.05 | 3.66% | 790 |
| Feb 10, 2026 | 10.86 | 10.92 | 10.86 | 10.66 | 10.66 | - | 300 |
| Feb 9, 2026 | 10.14 | 11.25 | 10.14 | 10.66 | 10.66 | 0.61% | 1,711 |
| Feb 6, 2026 | 11.18 | 11.18 | 11.18 | 10.60 | 10.60 | - | 12 |
| Feb 5, 2026 | 11.18 | 11.18 | 11.18 | 10.60 | 10.60 | - | 200 |
| Feb 4, 2026 | 10.14 | 10.27 | 10.14 | 10.60 | 10.60 | - | 15 |
| Feb 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Feb 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jan 30, 2026 | 11.25 | 11.25 | 10.47 | 10.60 | 10.60 | -1.21% | 1,080 |
| Jan 29, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | - |
| Jan 28, 2026 | 10.14 | 10.92 | 10.14 | 10.73 | 10.73 | -4.07% | 474 |
| Jan 27, 2026 | 10.40 | 11.18 | 10.40 | 11.18 | 11.18 | 2.38% | 471 |
| Jan 26, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | - |
| Jan 23, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | - |
| Jan 22, 2026 | 10.79 | 10.79 | 10.79 | 10.92 | 10.92 | - | 1 |
| Jan 21, 2026 | 11.64 | 11.70 | 10.99 | 10.92 | 10.92 | - | 355 |
| Jan 20, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | - |
| Jan 19, 2026 | 10.14 | 10.92 | 10.14 | 10.92 | 10.92 | -2.33% | 456 |
| Jan 16, 2026 | 10.92 | 10.92 | 10.92 | 11.18 | 11.18 | - | 3 |
| Jan 15, 2026 | 11.18 | 11.70 | 10.92 | 11.18 | 11.18 | -3.91% | 769 |
| Jan 14, 2026 | 9.43 | 11.70 | 9.43 | 11.64 | 11.64 | 12.58% | 1,404 |
| Jan 13, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Jan 12, 2026 | 10.21 | 10.99 | 9.69 | 10.34 | 10.34 | - | 346 |
| Jan 9, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Jan 8, 2026 | 10.40 | 11.18 | 10.34 | 10.34 | 10.34 | -8.09% | 667 |
| Jan 7, 2026 | 9.95 | 11.70 | 9.95 | 11.25 | 11.25 | - | 945 |
| Jan 6, 2026 | 11.57 | 11.57 | 11.57 | 11.25 | 11.25 | - | 332 |
| Jan 5, 2026 | 8.97 | 11.25 | 8.97 | 11.25 | 11.25 | 16.89% | 1,059 |
| Jan 2, 2026 | 10.53 | 10.53 | 9.75 | 9.62 | 9.62 | - | 39 |
| Dec 31, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Dec 30, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Dec 29, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Dec 24, 2025 | 9.23 | 9.23 | 9.23 | 9.62 | 9.62 | - | 56 |
| Dec 23, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Dec 22, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Dec 19, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Dec 18, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Dec 17, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | 23 |
| Dec 16, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |