Árima Real Estate SOCIMI, S.A. (BME:ARM)
Spain · Delayed Price · Currency is EUR 10.40
0.00 (0.00%)
Jul 17, 2026, 5:35 PM CET
Árima Real Estate SOCIMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 16, 2026 | 10.20 | 10.20 | 10.20 | 10.40 | 10.40 | - | 127 |
| Jul 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1 |
| Jul 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 13, 2026 | 10.20 | 10.90 | 10.20 | 10.40 | 10.40 | - | 444 |
| Jul 10, 2026 | 10.60 | 10.60 | 10.30 | 10.40 | 10.40 | -7.14% | 2,946 |
| Jul 9, 2026 | 10.60 | 11.00 | 10.60 | 11.20 | 11.20 | - | 105 |
| Jul 8, 2026 | 10.80 | 10.80 | 10.80 | 11.20 | 11.20 | - | 9 |
| Jul 7, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | -4.27% | 1,600 |
| Jul 6, 2026 | 10.60 | 11.00 | 10.60 | 11.70 | 11.70 | - | 409 |
| Jul 3, 2026 | 10.60 | 11.80 | 10.20 | 11.70 | 11.70 | 4.46% | 1,153 |
| Jul 2, 2026 | 10.60 | 11.00 | 10.60 | 11.20 | 11.20 | - | 191 |
| Jul 1, 2026 | 11.70 | 11.70 | 11.00 | 11.20 | 11.20 | - | 32 |
| Jun 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jun 29, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jun 26, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jun 25, 2026 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | - | 28 |
| Jun 24, 2026 | 11.40 | 11.40 | 11.30 | 11.20 | 11.20 | - | 5 |
| Jun 23, 2026 | 10.60 | 11.30 | 10.60 | 11.20 | 11.20 | 3.70% | 509 |
| Jun 22, 2026 | 11.20 | 11.20 | 10.90 | 10.80 | 10.80 | - | 2 |
| Jun 19, 2026 | 11.00 | 11.00 | 11.00 | 10.80 | 10.80 | - | 2 |
| Jun 18, 2026 | 10.50 | 10.50 | 10.50 | 10.80 | 10.80 | - | 1 |
| Jun 17, 2026 | 10.60 | 10.60 | 10.50 | 10.80 | 10.80 | - | 331 |
| Jun 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jun 15, 2026 | 11.20 | 11.30 | 11.20 | 10.80 | 10.80 | - | 150 |
| Jun 12, 2026 | 10.60 | 11.20 | 10.60 | 10.80 | 10.80 | - | 3 |
| Jun 11, 2026 | 10.90 | 11.30 | 10.90 | 10.80 | 10.80 | - | 370 |
| Jun 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jun 9, 2026 | 11.10 | 11.10 | 11.10 | 10.80 | 10.80 | - | 2 |
| Jun 8, 2026 | 10.60 | 11.40 | 10.60 | 10.80 | 10.80 | - | 258 |
| Jun 5, 2026 | 10.90 | 10.90 | 10.90 | 10.80 | 10.80 | - | 5 |
| Jun 4, 2026 | 11.50 | 11.50 | 11.00 | 10.80 | 10.80 | - | 57 |
| Jun 3, 2026 | 11.00 | 11.70 | 11.00 | 10.80 | 10.80 | - | 50 |
| Jun 2, 2026 | 11.10 | 11.30 | 11.10 | 10.80 | 10.80 | - | 51 |
| Jun 1, 2026 | 11.30 | 11.30 | 11.00 | 10.80 | 10.80 | - | 47 |
| May 29, 2026 | 11.10 | 11.50 | 10.90 | 10.80 | 10.80 | - | 318 |
| May 28, 2026 | 11.10 | 11.10 | 10.70 | 10.80 | 10.80 | -0.92% | 1,005 |
| May 27, 2026 | 11.80 | 11.80 | 11.80 | 10.90 | 10.90 | - | 106 |
| May 26, 2026 | 11.20 | 12.00 | 10.80 | 10.90 | 10.90 | -11.38% | 6,008 |
| May 25, 2026 | 12.30 | 12.30 | 11.40 | 12.30 | 12.30 | - | 158 |
| May 22, 2026 | 11.00 | 12.30 | 10.70 | 12.30 | 12.30 | 6.96% | 5,374 |
| May 21, 2026 | 11.00 | 11.10 | 10.80 | 11.50 | 11.50 | - | 478 |
| May 20, 2026 | 11.90 | 11.90 | 11.10 | 11.50 | 11.50 | - | 328 |
| May 19, 2026 | 12.00 | 12.10 | 11.20 | 11.50 | 11.50 | -11.54% | 2,378 |
| May 18, 2026 | 12.00 | 13.10 | 11.80 | 13.00 | 13.00 | - | 163 |
| May 15, 2026 | 12.80 | 13.20 | 12.50 | 13.00 | 13.00 | -5.80% | 1,443 |
| May 14, 2026 | 15.50 | 15.50 | 12.90 | 13.80 | 13.80 | -2.13% | 1,121 |
| May 13, 2026 | 12.00 | 14.10 | 12.00 | 14.10 | 14.10 | 8.46% | 588 |
| May 12, 2026 | 12.10 | 13.40 | 12.10 | 13.00 | 13.00 | -0.76% | 3,484 |
| May 11, 2026 | 11.80 | 14.10 | 11.80 | 13.10 | 13.10 | 12.93% | 650 |