Árima Real Estate SOCIMI, S.A. (BME:ARM)
Spain
· Delayed Price · Currency is EUR 11.80
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET
Árima Real Estate SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 11.80 | 11.80 | 10.30 | 11.80 | 11.80 | - | 130 |
| Apr 24, 2026 | 10.90 | 11.40 | 10.90 | 11.80 | 11.80 | - | 6 |
| Apr 23, 2026 | 11.10 | 11.50 | 11.00 | 11.80 | 11.80 | - | 16 |
| Apr 22, 2026 | 11.00 | 11.70 | 11.00 | 11.80 | 11.80 | - | 16 |
| Apr 21, 2026 | 12.00 | 12.00 | 10.90 | 11.80 | 11.80 | - | 313 |
| Apr 20, 2026 | 11.70 | 12.00 | 10.90 | 11.80 | 11.80 | - | 63 |
| Apr 17, 2026 | 11.30 | 11.90 | 11.30 | 11.80 | 11.80 | - | 5 |
| Apr 16, 2026 | 11.00 | 12.10 | 11.00 | 11.80 | 11.80 | - | 105 |
| Apr 15, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 7.27% | 1,533 |
| Apr 14, 2026 | 11.40 | 11.40 | 11.20 | 11.00 | 11.00 | - | 12 |
| Apr 13, 2026 | 11.30 | 11.30 | 11.30 | 11.00 | 11.00 | - | 2 |
| Apr 10, 2026 | 11.10 | 11.70 | 11.10 | 11.00 | 11.00 | - | 14 |
| Apr 9, 2026 | 11.70 | 11.80 | 11.00 | 11.00 | 11.00 | - | 36 |
| Apr 8, 2026 | 11.50 | 11.80 | 11.50 | 11.00 | 11.00 | 0.18% | 200 |
| Apr 7, 2026 | 11.20 | 11.20 | 11.20 | 10.98 | 10.98 | - | 2 |
| Apr 2, 2026 | 10.20 | 11.20 | 10.20 | 10.98 | 10.98 | - | 157 |
| Apr 1, 2026 | 11.44 | 11.44 | 10.60 | 10.98 | 10.98 | - | 39 |
| Mar 31, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |
| Mar 30, 2026 | 11.18 | 11.18 | 11.18 | 10.98 | 10.98 | - | 8 |
| Mar 27, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |
| Mar 26, 2026 | 11.78 | 11.78 | 10.84 | 10.98 | 10.98 | - | 375 |
| Mar 25, 2026 | 10.92 | 10.92 | 10.54 | 10.98 | 10.98 | - | 17 |
| Mar 24, 2026 | 11.30 | 11.76 | 11.30 | 10.98 | 10.98 | - | 35 |
| Mar 23, 2026 | 11.78 | 11.78 | 11.78 | 10.98 | 10.98 | - | 60 |
| Mar 20, 2026 | 10.98 | 10.98 | 10.30 | 10.98 | 10.98 | -8.50% | 511 |
| Mar 19, 2026 | 10.96 | 10.98 | 10.96 | 12.00 | 12.00 | - | 17 |
| Mar 18, 2026 | 10.98 | 11.00 | 10.98 | 12.00 | 12.00 | - | 390 |
| Mar 17, 2026 | 12.56 | 12.56 | 12.56 | 12.00 | 12.00 | - | 100 |
| Mar 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 12, 2026 | 12.78 | 12.96 | 12.78 | 12.00 | 12.00 | - | 100 |
| Mar 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 769 |
| Mar 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Feb 27, 2026 | 11.38 | 11.38 | 11.38 | 12.00 | 12.00 | - | 21 |
| Feb 26, 2026 | 11.12 | 11.26 | 11.12 | 12.00 | 12.00 | - | 101 |
| Feb 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Feb 24, 2026 | 11.00 | 12.00 | 10.62 | 12.00 | 12.00 | 7.39% | 2,713 |
| Feb 23, 2026 | 11.29 | 11.90 | 10.41 | 11.17 | 11.17 | -1.03% | 1,577 |
| Feb 20, 2026 | 10.42 | 11.29 | 10.42 | 11.29 | 11.29 | - | 19 |
| Feb 19, 2026 | 10.26 | 11.29 | 10.26 | 11.29 | 11.29 | 4.54% | 779 |
| Feb 18, 2026 | 10.80 | 10.80 | 10.40 | 10.80 | 10.80 | -3.40% | 809 |
| Feb 17, 2026 | 10.14 | 11.18 | 9.56 | 11.18 | 11.18 | 6.17% | 1,846 |
| Feb 16, 2026 | 11.05 | 11.05 | 11.05 | 10.53 | 10.53 | - | 3 |
| Feb 13, 2026 | 10.27 | 10.73 | 10.27 | 10.53 | 10.53 | - | 20 |
| Feb 12, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -4.71% | 452 |
| Feb 11, 2026 | 10.99 | 11.25 | 10.53 | 11.05 | 11.05 | 3.66% | 789 |
| Feb 10, 2026 | 10.86 | 10.92 | 10.86 | 10.66 | 10.66 | - | 299 |
| Feb 9, 2026 | 10.14 | 11.25 | 10.14 | 10.66 | 10.66 | 0.61% | 1,710 |
| Feb 6, 2026 | 11.18 | 11.18 | 11.18 | 10.60 | 10.60 | - | 11 |
| Feb 5, 2026 | 11.18 | 11.18 | 11.18 | 10.60 | 10.60 | - | 198 |
| Feb 4, 2026 | 10.14 | 10.27 | 10.14 | 10.60 | 10.60 | - | 14 |
| Feb 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Feb 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jan 30, 2026 | 11.25 | 11.25 | 10.47 | 10.60 | 10.60 | -1.21% | 1,079 |
| Jan 29, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | - |
| Jan 28, 2026 | 10.14 | 10.92 | 10.14 | 10.73 | 10.73 | -4.07% | 473 |
| Jan 27, 2026 | 10.40 | 11.18 | 10.40 | 11.18 | 11.18 | 2.38% | 470 |
| Jan 26, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | - |
| Jan 23, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | - |
| Jan 22, 2026 | 10.79 | 10.79 | 10.79 | 10.92 | 10.92 | - | - |
| Jan 21, 2026 | 11.64 | 11.70 | 10.99 | 10.92 | 10.92 | - | 354 |
| Jan 20, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | - |
| Jan 19, 2026 | 10.14 | 10.92 | 10.14 | 10.92 | 10.92 | -2.33% | 455 |
| Jan 16, 2026 | 10.92 | 10.92 | 10.92 | 11.18 | 11.18 | - | 2 |
| Jan 15, 2026 | 11.18 | 11.70 | 10.92 | 11.18 | 11.18 | -3.91% | 768 |
| Jan 14, 2026 | 9.43 | 11.70 | 9.43 | 11.64 | 11.64 | 12.58% | 1,404 |
| Jan 13, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Jan 12, 2026 | 10.21 | 10.99 | 9.69 | 10.34 | 10.34 | - | 345 |
| Jan 9, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Jan 8, 2026 | 10.40 | 11.18 | 10.34 | 10.34 | 10.34 | -8.09% | 666 |
| Jan 7, 2026 | 9.95 | 11.70 | 9.95 | 11.25 | 11.25 | - | 943 |
| Jan 6, 2026 | 11.57 | 11.57 | 11.57 | 11.25 | 11.25 | - | 331 |
| Jan 5, 2026 | 8.97 | 11.25 | 8.97 | 11.25 | 11.25 | 16.89% | 1,058 |
| Jan 2, 2026 | 10.53 | 10.53 | 9.75 | 9.62 | 9.62 | - | 39 |
| Dec 31, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Dec 30, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Dec 29, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Dec 24, 2025 | 9.23 | 9.23 | 9.23 | 9.62 | 9.62 | - | 55 |
| Dec 23, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Dec 22, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Dec 19, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Dec 18, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Dec 17, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | 22 |
| Dec 16, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Dec 15, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Dec 12, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Dec 11, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Dec 10, 2025 | 9.23 | 9.23 | 9.23 | 9.62 | 9.62 | - | 10 |
| Dec 9, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Dec 8, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Dec 5, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Dec 4, 2025 | 9.30 | 9.30 | 9.30 | 9.62 | 9.62 | - | 18 |
| Dec 3, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | 120 |
| Dec 2, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |