Árima Real Estate SOCIMI, S.A. (BME:ARM)
Spain
· Delayed Price · Currency is EUR 7.40
0.00 (0.00%)
At close: Dec 5, 2025
Árima Real Estate SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.15 | 7.15 | 7.15 | 7.40 | 7.40 | - | 25 |
| Dec 3, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 158 |
| Dec 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 26, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 21, 2025 | 7.95 | 7.95 | 7.95 | 7.40 | 7.40 | - | 50 |
| Nov 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 18, 2025 | 7.20 | 7.20 | 7.20 | 7.40 | 7.40 | - | 1 |
| Nov 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 14, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 6, 2025 | 7.95 | 7.95 | 7.95 | 7.40 | 7.40 | - | 41 |
| Nov 5, 2025 | 7.35 | 7.35 | 7.35 | 7.40 | 7.40 | - | 1 |
| Nov 4, 2025 | 7.50 | 7.95 | 7.35 | 7.40 | 7.40 | - | 250 |
| Nov 3, 2025 | 7.50 | 7.50 | 7.50 | 7.40 | 7.40 | - | 139 |
| Oct 31, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 30, 2025 | 7.15 | 8.40 | 7.15 | 7.40 | 7.40 | -3.27% | 1,970 |
| Oct 29, 2025 | 7.15 | 7.65 | 7.15 | 7.65 | 7.65 | - | 1,372 |
| Oct 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 27, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 112 |
| Oct 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1 |
| Oct 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 21, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 20, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 2 |
| Oct 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 15, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 14, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 13, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 7, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 6, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 3, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 2, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 1, 2025 | 7.10 | 7.10 | 7.10 | 7.65 | 7.65 | - | 4 |
| Sep 30, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 29, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 26, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 25, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 74 |
| Sep 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 10 |
| Sep 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 19, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 15, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 12, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 5, 2025 | 7.10 | 7.65 | 7.10 | 7.65 | 7.65 | - | 876 |
| Sep 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 3, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 2, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 29, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 27, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 26, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 25, 2025 | 6.85 | 7.70 | 6.85 | 7.65 | 7.65 | -0.65% | 835 |
| Aug 22, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 8 |
| Aug 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Aug 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Aug 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Aug 18, 2025 | 7.10 | 7.10 | 7.10 | 7.70 | 7.70 | - | 20 |
| Aug 15, 2025 | 6.85 | 6.85 | 6.85 | 7.70 | 7.70 | - | 2 |
| Aug 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Aug 13, 2025 | 7.65 | 8.00 | 7.65 | 7.70 | 7.70 | 1.32% | 1,378 |
| Aug 12, 2025 | 6.85 | 6.85 | 6.85 | 7.60 | 7.60 | - | 78 |
| Aug 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 6, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 31, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 28, 2025 | 8.00 | 8.00 | 7.05 | 7.60 | 7.60 | - | 254 |
| Jul 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 23, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 22, 2025 | 8.30 | 8.30 | 8.30 | 7.60 | 7.60 | - | 99 |
| Jul 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |