Árima Real Estate SOCIMI, S.A. (BME:ARM)
Spain · Delayed Price · Currency is EUR 10.00
-0.40 (-3.85%)
Aug 7, 2026, 12:46 PM CET
Árima Real Estate SOCIMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |