Árima Real Estate SOCIMI, S.A. (BME:ARM)
Spain · Delayed Price · Currency is EUR 7.65
-0.55 (-7.19%)
Oct 6, 2025, 5:35 PM CET
Árima Real Estate SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 2, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 1, 2025 | 7.10 | 7.65 | 7.10 | 7.65 | 7.65 | - | 8 |
| Sep 30, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 29, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 26, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 25, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 148 |
| Sep 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 20 |
| Sep 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 19, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 15, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 12, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 5, 2025 | 7.10 | 7.65 | 7.10 | 7.65 | 7.65 | - | 1,400 |
| Sep 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 3, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 2, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 29, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 27, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 26, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 25, 2025 | 6.85 | 7.70 | 6.85 | 7.65 | 7.65 | -0.65% | 835 |
| Aug 22, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 16 |
| Aug 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Aug 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Aug 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Aug 18, 2025 | 7.10 | 7.70 | 7.10 | 7.70 | 7.70 | - | 40 |
| Aug 15, 2025 | 6.85 | 7.70 | 6.85 | 7.70 | 7.70 | - | 4 |
| Aug 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Aug 13, 2025 | 7.65 | 8.00 | 7.65 | 7.70 | 7.70 | 1.32% | 2,082 |
| Aug 12, 2025 | 6.85 | 7.60 | 6.85 | 7.60 | 7.60 | - | 153 |
| Aug 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 6, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 31, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 28, 2025 | 8.00 | 8.00 | 7.05 | 7.60 | 7.60 | - | 254 |