Árima Real Estate SOCIMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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