Árima Real Estate SOCIMI, S.A. (BME:ARM)
Spain · Delayed Price · Currency is EUR 10.50
0.00 (0.00%)
Aug 27, 2026, 5:35 PM CET
Árima Real Estate SOCIMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 10.70 | 10.70 | 10.70 | 10.50 | 10.50 | - | 42,220 |
| Aug 26, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | 8.81% | 1,016 |
| Aug 25, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 24, 2026 | 10.00 | 10.20 | 9.65 | 9.65 | 9.65 | -7.21% | 527 |
| Aug 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 18, 2026 | 10.50 | 10.50 | 10.50 | 10.40 | 10.40 | - | 3 |
| Aug 17, 2026 | 10.50 | 10.50 | 10.50 | 10.40 | 10.40 | - | 1 |
| Aug 14, 2026 | 10.50 | 10.50 | 10.50 | 10.40 | 10.40 | - | 70 |
| Aug 13, 2026 | 10.00 | 10.00 | 10.00 | 10.40 | 10.40 | - | 101 |
| Aug 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 7, 2026 | 10.60 | 10.80 | 10.00 | 10.40 | 10.40 | - | 221 |
| Aug 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 5, 2026 | 10.00 | 10.00 | 10.00 | 10.40 | 10.40 | - | 27 |
| Aug 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 3, 2026 | 10.10 | 10.10 | 10.10 | 10.40 | 10.40 | - | 290 |
| Jul 31, 2026 | 10.60 | 10.90 | 10.60 | 10.40 | 10.40 | - | 156 |
| Jul 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 24, 2026 | 10.50 | 10.80 | 10.50 | 10.40 | 10.40 | - | 7 |
| Jul 23, 2026 | 10.80 | 10.80 | 10.00 | 10.40 | 10.40 | - | 49 |
| Jul 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 21, 2026 | 10.00 | 10.90 | 10.00 | 10.40 | 10.40 | - | 137 |
| Jul 20, 2026 | 11.20 | 11.20 | 10.80 | 10.40 | 10.40 | - | 50 |
| 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 |