Árima Real Estate SOCIMI, S.A. (FRA:3AZ0)
Germany · Delayed Price · Currency is EUR 10.73
+2.10 (24.38%)
Last updated: Feb 20, 2026, 3:25 PM CET
Árima Real Estate SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.73 | 10.73 | 9.90 | 10.73 | 10.73 | 24.38% | - |
| Feb 18, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -14.39% | - |
| Feb 17, 2026 | 9.49 | 10.08 | 9.49 | 10.08 | 10.08 | 0.65% | - |
| Feb 16, 2026 | 9.49 | 10.01 | 9.49 | 10.01 | 10.01 | -1.91% | - |
| Feb 13, 2026 | 9.49 | 10.21 | 9.49 | 10.21 | 10.21 | 0.64% | - |
| Feb 12, 2026 | 9.95 | 10.27 | 9.95 | 10.14 | 10.14 | 0.65% | - |
| Feb 11, 2026 | 9.62 | 10.08 | 9.62 | 10.08 | 10.08 | -5.49% | - |
| Feb 10, 2026 | 9.62 | 10.66 | 9.62 | 10.66 | 10.66 | 7.19% | - |
| Feb 9, 2026 | 9.56 | 9.95 | 9.56 | 9.95 | 9.95 | -6.71% | - |
| Feb 6, 2026 | 9.56 | 10.66 | 9.56 | 10.66 | 10.66 | 6.49% | - |
| Feb 5, 2026 | 9.56 | 10.08 | 9.56 | 10.01 | 10.01 | - | - |
| Feb 4, 2026 | 9.56 | 10.01 | 9.56 | 10.01 | 10.01 | -0.65% | - |
| Feb 3, 2026 | 9.56 | 10.08 | 9.56 | 10.08 | 10.08 | 1.31% | - |
| Feb 2, 2026 | 9.56 | 9.95 | 9.56 | 9.95 | 9.95 | -3.77% | - |
| Jan 30, 2026 | 9.69 | 10.34 | 9.69 | 10.34 | 10.34 | 3.25% | - |
| Jan 29, 2026 | 9.69 | 10.01 | 9.69 | 10.01 | 10.01 | -1.91% | - |
| Jan 28, 2026 | 10.08 | 10.21 | 10.01 | 10.21 | 10.21 | - | - |
| Jan 27, 2026 | 9.88 | 10.21 | 9.88 | 10.21 | 10.21 | 0.64% | - |
| Jan 26, 2026 | 9.88 | 10.14 | 9.88 | 10.14 | 10.14 | -3.70% | - |
| Jan 23, 2026 | 9.88 | 10.53 | 9.88 | 10.53 | 10.53 | -0.61% | - |
| Jan 22, 2026 | 9.88 | 10.66 | 9.88 | 10.60 | 10.60 | 3.16% | - |
| Jan 21, 2026 | 9.88 | 10.27 | 9.88 | 10.27 | 10.27 | 0.64% | - |
| Jan 20, 2026 | 9.88 | 10.21 | 9.88 | 10.21 | 10.21 | -4.27% | - |
| Jan 19, 2026 | 10.08 | 10.66 | 9.95 | 10.66 | 10.66 | -1.20% | - |
| Jan 16, 2026 | 10.08 | 10.79 | 10.08 | 10.79 | 10.79 | 1.22% | - |
| Jan 15, 2026 | 10.53 | 10.66 | 10.21 | 10.66 | 10.66 | 3.14% | - |
| Jan 14, 2026 | 9.30 | 10.34 | 9.30 | 10.34 | 10.34 | 6.71% | - |
| Jan 13, 2026 | 9.30 | 9.69 | 9.30 | 9.69 | 9.69 | 1.36% | - |
| Jan 12, 2026 | 9.30 | 9.56 | 9.17 | 9.56 | 9.56 | 2.08% | - |
| Jan 9, 2026 | 9.30 | 10.08 | 9.30 | 9.36 | 9.36 | -6.49% | - |
| Jan 8, 2026 | 10.14 | 10.14 | 10.01 | 10.01 | 10.01 | -0.65% | - |
| Jan 7, 2026 | 10.14 | 10.14 | 8.97 | 10.08 | 10.08 | 1.97% | - |
| Jan 6, 2026 | 10.14 | 10.14 | 9.88 | 9.88 | 9.88 | -10.06% | - |
| Jan 5, 2026 | 8.71 | 10.99 | 8.71 | 10.99 | 10.99 | 25.19% | - |
| Jan 2, 2026 | 8.71 | 8.78 | 8.71 | 8.78 | 8.78 | -2.88% | - |
| Dec 30, 2025 | 8.71 | 9.04 | 8.71 | 9.04 | 9.04 | - | - |
| Dec 29, 2025 | 8.71 | 9.04 | 8.71 | 9.04 | 9.04 | - | - |
| Dec 23, 2025 | 8.71 | 9.04 | 8.71 | 9.04 | 9.04 | - | - |
| Dec 22, 2025 | 8.71 | 9.04 | 8.71 | 9.04 | 9.04 | - | - |
| Dec 19, 2025 | 8.71 | 9.04 | 8.71 | 9.04 | 9.04 | - | 79 |
| Dec 18, 2025 | 8.71 | 9.04 | 8.71 | 9.04 | 9.04 | - | - |
| Dec 17, 2025 | 8.71 | 9.04 | 8.71 | 9.04 | 9.04 | - | - |
| Dec 16, 2025 | 8.71 | 9.04 | 8.71 | 9.04 | 9.04 | - | - |
| Dec 15, 2025 | 8.71 | 9.04 | 8.71 | 9.04 | 9.04 | - | - |
| Dec 12, 2025 | 8.71 | 9.04 | 8.71 | 9.04 | 9.04 | - | - |
| Dec 11, 2025 | 8.71 | 9.04 | 8.71 | 9.04 | 9.04 | - | - |
| Dec 10, 2025 | 8.71 | 9.04 | 8.71 | 9.04 | 9.04 | - | - |
| Dec 9, 2025 | 8.71 | 9.04 | 8.71 | 9.04 | 9.04 | -2.80% | - |
| Dec 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.14% | - |
| Dec 5, 2025 | 8.71 | 9.10 | 8.71 | 9.10 | 9.10 | - | - |