Árima Real Estate SOCIMI, S.A. (FRA:3AZ0)
Germany · Delayed Price · Currency is EUR 10.90
+0.30 (2.83%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:3AZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.20 | 11.20 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Apr 22, 2026 | 11.20 | 11.20 | 10.60 | 10.80 | 10.80 | 0.93% | - |
| Apr 21, 2026 | 11.20 | 11.20 | 10.60 | 10.70 | 10.70 | 0.94% | - |
| Apr 20, 2026 | 11.20 | 11.20 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Apr 17, 2026 | 11.20 | 11.20 | 10.60 | 11.00 | 11.00 | -5.98% | - |
| Apr 16, 2026 | 11.20 | 11.70 | 10.70 | 11.70 | 11.70 | 9.35% | - |
| Apr 15, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | -4.46% | - |
| Apr 14, 2026 | 10.50 | 11.20 | 10.50 | 11.20 | 11.20 | 4.67% | - |
| Apr 13, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | - | - |
| Apr 10, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | - | - |
| Apr 9, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | - | - |
| Apr 8, 2026 | 10.40 | 10.70 | 10.00 | 10.70 | 10.70 | 0.94% | - |
| Apr 7, 2026 | 10.40 | 10.60 | 10.00 | 10.60 | 10.60 | 6.11% | - |
| Apr 2, 2026 | 10.44 | 10.44 | 9.99 | 9.99 | 9.99 | - | - |
| Apr 1, 2026 | 10.44 | 10.44 | 9.99 | 9.99 | 9.99 | - | - |
| Mar 31, 2026 | 10.44 | 10.44 | 9.99 | 9.99 | 9.99 | - | - |
| Mar 30, 2026 | 10.44 | 10.44 | 9.93 | 9.99 | 9.99 | 0.60% | - |
| 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% | - |