Árima Real Estate SOCIMI, S.A. (FRA:3AZ0)
Germany · Delayed Price · Currency is EUR 9.93
0.00 (0.00%)
At close: Mar 27, 2026
FRA:3AZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.44 | 10.44 | 9.93 | 9.93 | 9.93 | - | - |
| Mar 26, 2026 | 10.44 | 10.44 | 9.91 | 9.93 | 9.93 | -2.84% | - |
| Mar 25, 2026 | 10.44 | 10.44 | 9.95 | 10.22 | 10.22 | 2.30% | - |
| Mar 24, 2026 | 10.44 | 10.44 | 9.95 | 9.99 | 9.99 | 0.40% | - |
| Mar 23, 2026 | 10.44 | 10.44 | 9.91 | 9.95 | 9.95 | -12.72% | - |
| Mar 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Mar 19, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -13.18% | 2 |
| Mar 16, 2026 | 11.40 | 12.90 | 11.40 | 12.90 | 12.90 | 19.22% | 80 |
| Mar 13, 2026 | 11.40 | 11.40 | 10.82 | 10.82 | 10.82 | 1.88% | - |
| Mar 12, 2026 | 11.40 | 11.40 | 10.62 | 10.62 | 10.62 | -6.84% | - |
| Mar 11, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 5.75% | - |
| Mar 10, 2026 | 11.40 | 11.40 | 10.78 | 10.78 | 10.78 | 1.70% | - |
| Mar 9, 2026 | 11.40 | 11.40 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Mar 6, 2026 | 11.40 | 11.40 | 10.98 | 11.00 | 11.00 | 1.48% | - |
| Mar 5, 2026 | 11.40 | 11.40 | 10.64 | 10.84 | 10.84 | -4.91% | - |
| Mar 4, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 7.75% | - |
| Mar 3, 2026 | 11.40 | 11.40 | 10.58 | 10.58 | 10.58 | -2.94% | - |
| Mar 2, 2026 | 11.40 | 11.40 | 10.90 | 10.90 | 10.90 | -0.55% | - |
| Feb 27, 2026 | 11.40 | 11.40 | 10.92 | 10.96 | 10.96 | -0.54% | - |
| Feb 26, 2026 | 11.40 | 11.40 | 10.88 | 11.02 | 11.02 | 1.10% | - |
| Feb 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 6.65% | - |
| Feb 24, 2026 | 10.62 | 10.62 | 10.22 | 10.22 | 10.22 | -3.77% | - |
| Feb 23, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.01% | - |
| 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% | - |