Árima Real Estate SOCIMI, S.A. (BME:ARM)
Spain · Delayed Price · Currency is EUR 11.90
-2.40 (-16.78%)
Sep 17, 2026, 1:19 PM CET
Árima Real Estate SOCIMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 10.50 | 12.00 | 10.50 | 11.60 | - | -18.88% | 5,055 |
| Sep 16, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 6.55% | 1,303 |
| Sep 15, 2026 | 13.00 | 14.10 | 13.00 | 14.10 | 13.42 | 17.50% | 4,294 |
| Sep 14, 2026 | 11.20 | 12.00 | 11.10 | 12.00 | 11.42 | 9.09% | 7,734 |
| Sep 11, 2026 | 11.00 | 11.20 | 11.00 | 11.00 | 10.47 | 5.77% | 524 |
| Sep 10, 2026 | 10.80 | 10.80 | 10.60 | 10.40 | 9.90 | - | 226 |
| Sep 9, 2026 | 9.90 | 9.90 | 9.90 | 10.40 | 9.90 | - | 218 |
| Sep 8, 2026 | 9.85 | 10.80 | 9.85 | 10.40 | 9.90 | - | 454 |
| Sep 7, 2026 | 11.20 | 11.20 | 10.60 | 10.40 | 9.90 | - | 272 |
| Sep 4, 2026 | 10.60 | 10.60 | 10.60 | 10.40 | 9.90 | - | 120 |
| Sep 3, 2026 | 10.30 | 11.00 | 10.30 | 10.40 | 9.90 | -0.95% | 903 |
| Sep 2, 2026 | 9.75 | 11.00 | 9.75 | 10.50 | 9.99 | 7.14% | 1,131 |
| Sep 1, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.33 | - | - |
| Aug 31, 2026 | 10.00 | 10.20 | 9.80 | 9.80 | 9.33 | -2.00% | 830 |
| Aug 28, 2026 | 10.30 | 10.50 | 9.75 | 10.00 | 9.52 | -4.76% | 1,681 |
| Aug 27, 2026 | 10.70 | 10.70 | 10.70 | 10.50 | 9.99 | - | 42,220 |
| Aug 26, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 9.99 | 8.81% | 1,016 |
| Aug 25, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.19 | - | - |
| Aug 24, 2026 | 10.00 | 10.20 | 9.65 | 9.65 | 9.19 | -7.21% | 527 |
| Aug 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.90 | - | - |
| Aug 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.90 | - | - |
| Aug 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.90 | - | - |
| Aug 18, 2026 | 10.50 | 10.50 | 10.50 | 10.40 | 9.90 | - | 3 |
| Aug 17, 2026 | 10.50 | 10.50 | 10.50 | 10.40 | 9.90 | - | 1 |
| Aug 14, 2026 | 10.50 | 10.50 | 10.50 | 10.40 | 9.90 | - | 70 |
| Aug 13, 2026 | 10.00 | 10.00 | 10.00 | 10.40 | 9.90 | - | 101 |
| Aug 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.90 | - | - |
| Aug 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.90 | - | - |
| Aug 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.90 | - | - |
| Aug 7, 2026 | 10.60 | 10.80 | 10.00 | 10.40 | 9.90 | - | 221 |
| Aug 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.90 | - | - |
| Aug 5, 2026 | 10.00 | 10.00 | 10.00 | 10.40 | 9.90 | - | 27 |
| Aug 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.90 | - | - |
| Aug 3, 2026 | 10.10 | 10.10 | 10.10 | 10.40 | 9.90 | - | 290 |
| Jul 31, 2026 | 10.60 | 10.90 | 10.60 | 10.40 | 9.90 | - | 156 |
| Jul 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.90 | - | - |
| Jul 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.90 | - | - |
| Jul 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.90 | - | - |
| Jul 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.90 | - | - |
| Jul 24, 2026 | 10.50 | 10.80 | 10.50 | 10.40 | 9.90 | - | 7 |
| Jul 23, 2026 | 10.80 | 10.80 | 10.00 | 10.40 | 9.90 | - | 49 |
| Jul 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.90 | - | - |
| Jul 21, 2026 | 10.00 | 10.90 | 10.00 | 10.40 | 9.90 | - | 137 |
| Jul 20, 2026 | 11.20 | 11.20 | 10.80 | 10.40 | 9.90 | - | 50 |
| Jul 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.90 | - | - |
| Jul 16, 2026 | 10.20 | 10.20 | 10.20 | 10.40 | 9.90 | - | 127 |
| Jul 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.90 | - | 1 |
| Jul 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.90 | - | - |
| Jul 13, 2026 | 10.20 | 10.90 | 10.20 | 10.40 | 9.90 | - | 444 |
| Jul 10, 2026 | 10.60 | 10.60 | 10.30 | 10.40 | 9.90 | -7.14% | 2,946 |