Árima Real Estate SOCIMI, S.A. (BME:ARM)
Spain · Delayed Price · Currency is EUR 11.80
-1.20 (-9.23%)
May 18, 2026, 1:13 PM CET
Árima Real Estate SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 12.00 | 13.10 | 12.00 | 12.80 | - | -1.54% | 154 |
| 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 |
| May 8, 2026 | 12.70 | 12.70 | 11.50 | 11.60 | 11.60 | -17.73% | 1,736 |
| May 7, 2026 | 11.30 | 14.10 | 11.00 | 14.10 | 14.10 | 19.49% | 1,145 |
| May 6, 2026 | 10.80 | 11.40 | 10.80 | 11.80 | 11.80 | - | 6 |
| May 5, 2026 | 10.80 | 11.10 | 10.80 | 11.80 | 11.80 | - | 13 |
| May 4, 2026 | 11.00 | 11.40 | 10.80 | 11.80 | 11.80 | - | 205 |
| Apr 30, 2026 | 10.90 | 11.40 | 10.90 | 11.80 | 11.80 | - | 21 |
| Apr 29, 2026 | 11.20 | 11.60 | 11.20 | 11.80 | 11.80 | - | 256 |
| Apr 28, 2026 | 10.90 | 11.40 | 10.90 | 11.80 | 11.80 | - | 11 |
| Apr 27, 2026 | 11.80 | 11.80 | 10.30 | 11.80 | 11.80 | - | 130 |
| Apr 24, 2026 | 10.90 | 11.40 | 10.90 | 11.80 | 11.80 | - | 6 |
| Apr 23, 2026 | 11.10 | 11.50 | 11.00 | 11.80 | 11.80 | - | 16 |
| Apr 22, 2026 | 11.00 | 11.70 | 11.00 | 11.80 | 11.80 | - | 16 |
| Apr 21, 2026 | 12.00 | 12.00 | 10.90 | 11.80 | 11.80 | - | 313 |
| Apr 20, 2026 | 11.70 | 12.00 | 10.90 | 11.80 | 11.80 | - | 63 |
| Apr 17, 2026 | 11.30 | 11.90 | 11.30 | 11.80 | 11.80 | - | 5 |
| Apr 16, 2026 | 11.00 | 12.10 | 11.00 | 11.80 | 11.80 | - | 105 |
| Apr 15, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 7.27% | 1,533 |
| Apr 14, 2026 | 11.40 | 11.40 | 11.20 | 11.00 | 11.00 | - | 12 |
| Apr 13, 2026 | 11.30 | 11.30 | 11.30 | 11.00 | 11.00 | - | 2 |
| Apr 10, 2026 | 11.10 | 11.70 | 11.10 | 11.00 | 11.00 | - | 14 |
| Apr 9, 2026 | 11.70 | 11.80 | 11.00 | 11.00 | 11.00 | - | 36 |
| Apr 8, 2026 | 11.50 | 11.80 | 11.50 | 11.00 | 11.00 | 0.18% | 200 |
| Apr 7, 2026 | 11.20 | 11.20 | 11.20 | 10.98 | 10.98 | - | 2 |
| Apr 2, 2026 | 10.20 | 11.20 | 10.20 | 10.98 | 10.98 | - | 157 |
| Apr 1, 2026 | 11.44 | 11.44 | 10.60 | 10.98 | 10.98 | - | 39 |
| Mar 31, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |
| Mar 30, 2026 | 11.18 | 11.18 | 11.18 | 10.98 | 10.98 | - | 8 |
| Mar 27, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |
| Mar 26, 2026 | 11.78 | 11.78 | 10.84 | 10.98 | 10.98 | - | 375 |
| Mar 25, 2026 | 10.92 | 10.92 | 10.54 | 10.98 | 10.98 | - | 17 |
| Mar 24, 2026 | 11.30 | 11.76 | 11.30 | 10.98 | 10.98 | - | 35 |
| Mar 23, 2026 | 11.78 | 11.78 | 11.78 | 10.98 | 10.98 | - | 60 |
| Mar 20, 2026 | 10.98 | 10.98 | 10.30 | 10.98 | 10.98 | -8.50% | 511 |
| Mar 19, 2026 | 10.96 | 10.98 | 10.96 | 12.00 | 12.00 | - | 17 |
| Mar 18, 2026 | 10.98 | 11.00 | 10.98 | 12.00 | 12.00 | - | 390 |
| Mar 17, 2026 | 12.56 | 12.56 | 12.56 | 12.00 | 12.00 | - | 100 |
| Mar 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 12, 2026 | 12.78 | 12.96 | 12.78 | 12.00 | 12.00 | - | 100 |
| Mar 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 769 |
| Mar 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |