Árima Real Estate SOCIMI, S.A. (FRA:3AZ)
Germany · Delayed Price · Currency is EUR 6.95
0.00 (0.00%)
At close: Dec 30, 2025
Árima Real Estate SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 6.70 | 7.35 | 6.70 | 7.35 | 7.35 | 2.80% | - |
| Nov 13, 2025 | 6.70 | 7.15 | 6.70 | 7.15 | 7.15 | - | - |
| Nov 12, 2025 | 6.70 | 7.15 | 6.70 | 7.15 | 7.15 | - | - |
| Nov 11, 2025 | 6.70 | 7.15 | 6.70 | 7.15 | 7.15 | - | - |
| Nov 10, 2025 | 6.70 | 7.20 | 6.70 | 7.15 | 7.15 | 0.70% | - |
| Nov 7, 2025 | 6.70 | 7.10 | 6.70 | 7.10 | 7.10 | -2.74% | - |
| Nov 6, 2025 | 6.70 | 7.30 | 6.70 | 7.30 | 7.30 | 0.69% | - |
| Nov 5, 2025 | 6.70 | 7.25 | 6.70 | 7.25 | 7.25 | - | - |
| Nov 4, 2025 | 6.70 | 7.25 | 6.70 | 7.25 | 7.25 | 0.69% | - |
| Nov 3, 2025 | 6.70 | 7.20 | 6.70 | 7.20 | 7.20 | 0.70% | - |
| Oct 31, 2025 | 6.70 | 7.20 | 6.70 | 7.15 | 7.15 | -0.69% | - |
| Oct 30, 2025 | 6.90 | 7.20 | 6.90 | 7.20 | 7.20 | -3.36% | - |
| Oct 29, 2025 | 6.90 | 7.45 | 6.90 | 7.45 | 7.45 | 5.67% | - |
| Oct 28, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | - | - |
| Oct 27, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | - | - |