Árima Real Estate SOCIMI, S.A. (FRA:3AZ)
Germany · Delayed Price · Currency is EUR 7.80
-0.30 (-3.70%)
Last updated: Jan 26, 2026, 3:25 PM CET
Árima Real Estate SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.45 | 7.95 | 7.45 | 7.95 | 7.95 | 3.25% | - |
| Jan 29, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | -1.91% | - |
| Jan 28, 2026 | 7.75 | 7.85 | 7.70 | 7.85 | 7.85 | - | - |
| Jan 27, 2026 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | 0.64% | - |
| Jan 26, 2026 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | -3.70% | - |
| Jan 23, 2026 | 7.60 | 8.10 | 7.60 | 8.10 | 8.10 | -0.61% | - |
| Jan 22, 2026 | 7.60 | 8.20 | 7.60 | 8.15 | 8.15 | 3.16% | - |
| Jan 21, 2026 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 0.64% | - |
| Jan 20, 2026 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | -4.27% | - |
| Jan 19, 2026 | 7.75 | 8.20 | 7.65 | 8.20 | 8.20 | -1.20% | - |
| Jan 16, 2026 | 7.75 | 8.30 | 7.75 | 8.30 | 8.30 | 1.22% | - |
| Jan 15, 2026 | 8.10 | 8.20 | 7.85 | 8.20 | 8.20 | 3.14% | - |
| Jan 14, 2026 | 7.15 | 7.95 | 7.15 | 7.95 | 7.95 | 6.71% | - |
| Jan 13, 2026 | 7.15 | 7.45 | 7.15 | 7.45 | 7.45 | 1.36% | - |
| Jan 12, 2026 | 7.15 | 7.35 | 7.05 | 7.35 | 7.35 | 2.08% | - |
| Jan 9, 2026 | 7.15 | 7.75 | 7.15 | 7.20 | 7.20 | -6.49% | - |
| Jan 8, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Jan 7, 2026 | 7.80 | 7.80 | 6.90 | 7.75 | 7.75 | 1.97% | - |
| Jan 6, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -10.06% | - |
| Jan 5, 2026 | 6.70 | 8.45 | 6.70 | 8.45 | 8.45 | 25.19% | - |
| Jan 2, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | -2.88% | - |
| Dec 30, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | - | - |
| Dec 29, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | - | - |
| Dec 23, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | - | - |
| Dec 22, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | - | - |
| Dec 19, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | - | 104 |
| Dec 18, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | - | - |
| Dec 17, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | - | - |
| Dec 16, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | - | - |
| Dec 15, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | - | - |
| Dec 12, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | - | - |
| Dec 11, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | - | - |
| Dec 10, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | - | - |
| Dec 9, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | -2.80% | - |
| Dec 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Dec 5, 2025 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | - | - |
| Dec 4, 2025 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | -3.45% | - |
| Dec 3, 2025 | 6.70 | 7.25 | 6.70 | 7.25 | 7.25 | 3.57% | - |
| Dec 2, 2025 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | - | - |
| Dec 1, 2025 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | -0.71% | - |
| Nov 28, 2025 | 6.70 | 7.05 | 6.70 | 7.05 | 7.05 | - | - |
| Nov 27, 2025 | 6.70 | 7.05 | 6.70 | 7.05 | 7.05 | - | - |
| Nov 26, 2025 | 6.70 | 7.05 | 6.70 | 7.05 | 7.05 | - | - |
| Nov 25, 2025 | 6.70 | 7.05 | 6.70 | 7.05 | 7.05 | - | - |
| Nov 24, 2025 | 6.70 | 7.05 | 6.70 | 7.05 | 7.05 | - | - |
| Nov 21, 2025 | 6.70 | 7.05 | 6.70 | 7.05 | 7.05 | - | - |
| Nov 20, 2025 | 6.70 | 7.05 | 6.70 | 7.05 | 7.05 | - | - |
| Nov 19, 2025 | 6.70 | 7.05 | 6.70 | 7.05 | 7.05 | -1.40% | - |
| Nov 18, 2025 | 6.70 | 7.15 | 6.70 | 7.15 | 7.15 | 0.70% | - |
| Nov 17, 2025 | 6.70 | 7.10 | 6.70 | 7.10 | 7.10 | -3.40% | - |