Árima Real Estate SOCIMI, S.A. (FRA:3AZ0)
Germany · Delayed Price · Currency is EUR 11.30
+0.20 (1.80%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:3AZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.80 | 11.30 | 10.80 | 11.30 | 11.30 | 1.80% | 350 |
| Oct 22, 2026 | 10.90 | 11.20 | 10.90 | 11.10 | 11.10 | 0.91% | - |
| Oct 21, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | -0.90% | - |
| Oct 20, 2026 | 10.60 | 11.10 | 10.60 | 11.10 | 11.10 | 3.74% | - |
| Oct 19, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Oct 16, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Oct 15, 2026 | 11.00 | 11.30 | 11.00 | 11.20 | 11.20 | -0.88% | - |
| Oct 14, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | - | - |
| Oct 13, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | - | - |
| Oct 12, 2026 | 12.20 | 12.20 | 11.30 | 11.30 | 11.30 | -4.24% | - |
| Oct 9, 2026 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | - | - |
| Oct 8, 2026 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | -4.07% | - |
| Oct 7, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | - |
| Oct 6, 2026 | 12.00 | 12.60 | 12.00 | 12.20 | 12.20 | - | - |
| Oct 5, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 1.67% | - |
| Oct 2, 2026 | 12.80 | 12.80 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Oct 1, 2026 | 11.60 | 12.30 | 11.60 | 12.30 | 12.30 | 2.50% | - |
| Sep 30, 2026 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -7.69% | - |
| Sep 29, 2026 | 13.30 | 13.30 | 12.90 | 13.00 | 13.00 | -7.80% | - |
| Sep 28, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 6.82% | - |
| Sep 23, 2026 | 14.20 | 14.20 | 13.20 | 13.20 | 13.20 | -5.71% | - |
| Sep 22, 2026 | 13.40 | 14.00 | 13.40 | 14.00 | 14.00 | 10.24% | - |
| Sep 21, 2026 | 12.00 | 12.70 | 12.00 | 12.70 | 12.70 | 0.79% | - |
| Sep 18, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | -4.55% | - |
| Sep 17, 2026 | 10.60 | 13.20 | 10.60 | 13.20 | 13.20 | 34.40% | 350 |
| Sep 15, 2026 | 11.40 | 11.40 | 10.50 | 10.50 | 9.82 | -5.41% | - |
| Sep 14, 2026 | 10.50 | 11.10 | 10.50 | 11.10 | 10.38 | 14.43% | - |
| Sep 11, 2026 | 9.90 | 9.90 | 9.70 | 9.70 | 9.07 | - | - |
| Sep 10, 2026 | 9.90 | 9.90 | 9.70 | 9.70 | 9.07 | - | - |
| Sep 9, 2026 | 9.90 | 9.90 | 9.60 | 9.70 | 9.07 | -1.52% | - |
| Sep 8, 2026 | 9.90 | 9.90 | 9.75 | 9.85 | 9.21 | -1.50% | - |
| Sep 7, 2026 | 9.90 | 10.10 | 9.90 | 10.00 | 9.35 | -2.91% | - |
| Sep 4, 2026 | 9.90 | 10.30 | 9.90 | 10.30 | 9.63 | 1.98% | - |
| Sep 3, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 9.45 | 3.59% | - |
| Sep 2, 2026 | 9.30 | 9.75 | 9.30 | 9.75 | 9.12 | 1.56% | - |
| Sep 1, 2026 | 9.30 | 9.60 | 9.30 | 9.60 | 8.98 | - | - |
| Aug 31, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 8.98 | -1.54% | - |
| Aug 28, 2026 | 10.00 | 10.00 | 9.75 | 9.75 | 9.12 | -0.51% | - |
| Aug 27, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.17 | 1.55% | - |
| Aug 26, 2026 | 9.15 | 9.65 | 9.15 | 9.65 | 9.03 | - | - |
| Aug 25, 2026 | 9.15 | 9.65 | 9.15 | 9.65 | 9.03 | 1.05% | - |
| Aug 24, 2026 | 9.90 | 9.90 | 9.55 | 9.55 | 8.93 | -2.55% | - |
| Aug 21, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.17 | - | - |
| Aug 20, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.17 | - | - |
| Aug 19, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.17 | - | - |
| Aug 18, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.17 | - | - |
| Aug 17, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.17 | - | - |
| Aug 14, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.17 | - | - |
| Aug 13, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.17 | - | - |
| Aug 12, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.17 | 3.16% | - |