Árima Real Estate SOCIMI, S.A. (FRA:3AZ0)
Germany · Delayed Price · Currency is EUR 10.70
0.00 (0.00%)
Last updated: Jun 4, 2026, 3:25 PM CET
FRA:3AZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 10.30 | 10.70 | 10.30 | 10.70 | - | - | - |
| Jun 3, 2026 | 10.30 | 10.90 | 10.30 | 10.70 | 10.70 | -1.83% | - |
| Jun 2, 2026 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | 1.87% | - |
| Jun 1, 2026 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | -0.93% | - |
| May 29, 2026 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 3.85% | - |
| May 28, 2026 | 10.40 | 10.80 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| May 27, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | -0.92% | - |
| May 26, 2026 | 11.70 | 11.70 | 10.90 | 10.90 | 10.90 | -4.39% | - |
| May 25, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 9.62% | - |
| May 22, 2026 | 10.90 | 10.90 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| May 21, 2026 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | -4.55% | - |
| May 20, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | -5.17% | - |
| May 19, 2026 | 12.40 | 12.40 | 11.50 | 11.60 | 11.60 | 0.87% | 80 |
| May 18, 2026 | 12.40 | 12.40 | 11.40 | 11.50 | 11.50 | -9.45% | 80 |
| May 15, 2026 | 13.10 | 13.10 | 12.30 | 12.70 | 12.70 | -0.78% | - |
| May 14, 2026 | 13.40 | 13.40 | 12.50 | 12.80 | 12.80 | 4.92% | - |
| May 13, 2026 | 12.40 | 12.40 | 11.70 | 12.20 | 12.20 | -2.40% | - |
| May 12, 2026 | 12.40 | 12.50 | 12.10 | 12.50 | 12.50 | 3.31% | - |
| May 11, 2026 | 11.00 | 12.10 | 11.00 | 12.10 | 12.10 | -9.70% | - |
| May 8, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 26.42% | - |
| May 7, 2026 | 11.20 | 11.20 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| May 6, 2026 | 11.20 | 11.20 | 10.40 | 10.70 | 10.70 | - | - |
| May 5, 2026 | 11.20 | 11.20 | 10.50 | 10.70 | 10.70 | 0.94% | - |
| May 4, 2026 | 11.20 | 11.20 | 10.60 | 10.60 | 10.60 | - | - |
| Apr 30, 2026 | 11.20 | 11.20 | 10.40 | 10.60 | 10.60 | -2.75% | - |
| Apr 29, 2026 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Apr 28, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 6.67% | - |
| Apr 27, 2026 | 11.20 | 11.20 | 10.20 | 10.50 | 10.50 | -3.67% | - |
| Apr 24, 2026 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| 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% | - |