Árima Real Estate SOCIMI, S.A. (ARM) Price History
Daily open, high, low, close and volume for Árima Real Estate SOCIMI, S.A. (ARM) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €12.80 | €12.80 | €12.80 | €12.80 | 0 |
| 2026-10-08 | €12.10 | €12.10 | €12.10 | €12.80 | 170 |
| 2026-10-07 | €12.80 | €12.80 | €12.80 | €12.80 | 400 |
| 2026-10-06 | €12.80 | €12.90 | €12.50 | €12.80 | 924 |
| 2026-10-05 | €12.90 | €13.00 | €12.50 | €12.60 | 610 |
| 2026-10-02 | €14.50 | €14.50 | €12.70 | €12.70 | 1,074 |
| 2026-10-01 | €12.10 | €14.00 | €12.10 | €13.50 | 2,442 |
| 2026-09-30 | €13.50 | €13.50 | €12.20 | €12.20 | 9,010 |
| 2026-09-29 | €13.70 | €13.90 | €12.80 | €13.00 | 2,451 |
| 2026-09-28 | €15.70 | €15.70 | €13.80 | €14.00 | 6,899 |
| 2026-09-25 | €16.10 | €16.80 | €15.30 | €15.70 | 1,457 |
| 2026-09-24 | €16.80 | €16.80 | €14.90 | €16.80 | 1,943 |
| 2026-09-23 | €15.90 | €16.10 | €15.90 | €16.00 | 959 |
| 2026-09-22 | €14.40 | €15.60 | €13.70 | €14.90 | 3,452 |
| 2026-09-21 | €14.00 | €14.10 | €12.90 | €14.10 | 5,184 |
| 2026-09-18 | €12.80 | €14.20 | €12.20 | €12.60 | 7,125 |
| 2026-09-17 | €10.50 | €12.80 | €10.50 | €11.90 | 10,110 |
| 2026-09-16 | €14.30 | €14.30 | €14.30 | €14.30 | 1,303 |
| 2026-09-15 | €13.00 | €14.10 | €13.00 | €14.10 | 4,294 |
| 2026-09-14 | €11.20 | €12.00 | €11.10 | €12.00 | 7,734 |
| 2026-09-11 | €11.00 | €11.20 | €11.00 | €11.00 | 524 |
| 2026-09-10 | €10.80 | €10.80 | €10.60 | €10.40 | 226 |
| 2026-09-09 | €9.90 | €9.90 | €9.90 | €10.40 | 218 |
| 2026-09-08 | €9.85 | €10.80 | €9.85 | €10.40 | 454 |
| 2026-09-07 | €11.20 | €11.20 | €10.60 | €10.40 | 272 |
| 2026-09-04 | €10.60 | €10.60 | €10.60 | €10.40 | 120 |
| 2026-09-03 | €10.30 | €11.00 | €10.30 | €10.40 | 903 |
| 2026-09-02 | €9.75 | €11.00 | €9.75 | €10.50 | 1,131 |
| 2026-09-01 | €9.80 | €9.80 | €9.80 | €9.80 | 0 |
| 2026-08-31 | €10.00 | €10.20 | €9.80 | €9.80 | 830 |
| 2026-08-28 | €10.30 | €10.50 | €9.75 | €10.00 | 1,681 |
| 2026-08-27 | €10.70 | €10.70 | €10.70 | €10.50 | 42,220 |
| 2026-08-26 | €10.50 | €10.60 | €10.50 | €10.50 | 1,016 |
| 2026-08-25 | €9.65 | €9.65 | €9.65 | €9.65 | 0 |
| 2026-08-24 | €10.00 | €10.20 | €9.65 | €9.65 | 527 |
| 2026-08-21 | €10.40 | €10.40 | €10.40 | €10.40 | 0 |
| 2026-08-20 | €10.40 | €10.40 | €10.40 | €10.40 | 0 |
| 2026-08-19 | €10.40 | €10.40 | €10.40 | €10.40 | 0 |
| 2026-08-18 | €10.50 | €10.50 | €10.50 | €10.40 | 3 |
| 2026-08-17 | €10.50 | €10.50 | €10.50 | €10.40 | 1 |
| 2026-08-14 | €10.50 | €10.50 | €10.50 | €10.40 | 70 |
| 2026-08-13 | €10.00 | €10.00 | €10.00 | €10.40 | 101 |
| 2026-08-12 | €10.40 | €10.40 | €10.40 | €10.40 | 0 |
| 2026-08-11 | €10.40 | €10.40 | €10.40 | €10.40 | 0 |
| 2026-08-10 | €10.40 | €10.40 | €10.40 | €10.40 | 0 |
| 2026-08-07 | €10.60 | €10.80 | €10.00 | €10.40 | 221 |
| 2026-08-06 | €10.40 | €10.40 | €10.40 | €10.40 | 0 |
| 2026-08-05 | €10.00 | €10.00 | €10.00 | €10.40 | 27 |
| 2026-08-04 | €10.40 | €10.40 | €10.40 | €10.40 | 0 |
| 2026-08-03 | €10.10 | €10.10 | €10.10 | €10.40 | 290 |
| 2026-07-31 | €10.60 | €10.90 | €10.60 | €10.40 | 156 |
| 2026-07-30 | €10.40 | €10.40 | €10.40 | €10.40 | 0 |
| 2026-07-29 | €10.40 | €10.40 | €10.40 | €10.40 | 0 |
| 2026-07-28 | €10.40 | €10.40 | €10.40 | €10.40 | 0 |
| 2026-07-27 | €10.40 | €10.40 | €10.40 | €10.40 | 0 |
| 2026-07-24 | €10.50 | €10.80 | €10.50 | €10.40 | 7 |
| 2026-07-23 | €10.80 | €10.80 | €10.00 | €10.40 | 49 |
| 2026-07-22 | €10.40 | €10.40 | €10.40 | €10.40 | 0 |
| 2026-07-21 | €10.00 | €10.90 | €10.00 | €10.40 | 137 |
| 2026-07-20 | €11.20 | €11.20 | €10.80 | €10.40 | 50 |
| 2026-07-17 | €10.40 | €10.40 | €10.40 | €10.40 | 0 |
| 2026-07-16 | €10.20 | €10.20 | €10.20 | €10.40 | 127 |
| 2026-07-15 | €10.40 | €10.40 | €10.40 | €10.40 | 1 |
| 2026-07-14 | €10.40 | €10.40 | €10.40 | €10.40 | 0 |
| 2026-07-13 | €10.20 | €10.90 | €10.20 | €10.40 | 444 |
| 2026-07-10 | €10.60 | €10.60 | €10.30 | €10.40 | 2,946 |
| 2026-07-09 | €10.60 | €11.00 | €10.60 | €11.20 | 105 |
| 2026-07-08 | €10.80 | €10.80 | €10.80 | €11.20 | 9 |
| 2026-07-07 | €11.00 | €11.20 | €11.00 | €11.20 | 1,600 |
| 2026-07-06 | €10.60 | €11.00 | €10.60 | €11.70 | 409 |
| 2026-07-03 | €10.60 | €11.80 | €10.20 | €11.70 | 1,153 |
| 2026-07-02 | €10.60 | €11.00 | €10.60 | €11.20 | 191 |
| 2026-07-01 | €11.70 | €11.70 | €11.00 | €11.20 | 32 |
| 2026-06-30 | €11.20 | €11.20 | €11.20 | €11.20 | 0 |
| 2026-06-29 | €11.20 | €11.20 | €11.20 | €11.20 | 0 |
| 2026-06-26 | €11.20 | €11.20 | €11.20 | €11.20 | 0 |
| 2026-06-25 | €11.40 | €11.40 | €11.00 | €11.20 | 28 |
| 2026-06-24 | €11.40 | €11.40 | €11.30 | €11.20 | 5 |
| 2026-06-23 | €10.60 | €11.30 | €10.60 | €11.20 | 509 |
| 2026-06-22 | €11.20 | €11.20 | €10.90 | €10.80 | 2 |
| 2026-06-19 | €11.00 | €11.00 | €11.00 | €10.80 | 2 |
| 2026-06-18 | €10.50 | €10.50 | €10.50 | €10.80 | 1 |
| 2026-06-17 | €10.60 | €10.60 | €10.50 | €10.80 | 331 |
| 2026-06-16 | €10.80 | €10.80 | €10.80 | €10.80 | 0 |
| 2026-06-15 | €11.20 | €11.30 | €11.20 | €10.80 | 150 |
| 2026-06-12 | €10.60 | €11.20 | €10.60 | €10.80 | 3 |
| 2026-06-11 | €10.90 | €11.30 | €10.90 | €10.80 | 370 |
| 2026-06-10 | €10.80 | €10.80 | €10.80 | €10.80 | 0 |
| 2026-06-09 | €11.10 | €11.10 | €11.10 | €10.80 | 2 |
| 2026-06-08 | €10.60 | €11.40 | €10.60 | €10.80 | 258 |
| 2026-06-05 | €10.90 | €10.90 | €10.90 | €10.80 | 5 |
| 2026-06-04 | €11.50 | €11.50 | €11.00 | €10.80 | 57 |
| 2026-06-03 | €11.00 | €11.70 | €11.00 | €10.80 | 50 |
| 2026-06-02 | €11.10 | €11.30 | €11.10 | €10.80 | 51 |
| 2026-06-01 | €11.30 | €11.30 | €11.00 | €10.80 | 47 |
| 2026-05-29 | €11.10 | €11.50 | €10.90 | €10.80 | 318 |
| 2026-05-28 | €11.10 | €11.10 | €10.70 | €10.80 | 1,005 |
| 2026-05-27 | €11.80 | €11.80 | €11.80 | €10.90 | 106 |
| 2026-05-26 | €11.20 | €12.00 | €10.80 | €10.90 | 6,008 |
| 2026-05-25 | €12.30 | €12.30 | €11.40 | €12.30 | 158 |
| 2026-05-22 | €11.00 | €12.30 | €10.70 | €12.30 | 5,374 |
| 2026-05-21 | €11.00 | €11.10 | €10.80 | €11.50 | 478 |
| 2026-05-20 | €11.90 | €11.90 | €11.10 | €11.50 | 328 |
| 2026-05-19 | €12.00 | €12.10 | €11.20 | €11.50 | 2,378 |
| 2026-05-18 | €12.00 | €13.10 | €11.80 | €13.00 | 163 |
| 2026-05-15 | €12.80 | €13.20 | €12.50 | €13.00 | 1,443 |
| 2026-05-14 | €15.50 | €15.50 | €12.90 | €13.80 | 1,121 |
| 2026-05-13 | €12.00 | €14.10 | €12.00 | €14.10 | 588 |
| 2026-05-12 | €12.10 | €13.40 | €12.10 | €13.00 | 3,484 |
| 2026-05-11 | €11.80 | €14.10 | €11.80 | €13.10 | 650 |
| 2026-05-08 | €12.70 | €12.70 | €11.50 | €11.60 | 1,736 |
| 2026-05-07 | €11.30 | €14.10 | €11.00 | €14.10 | 1,145 |
| 2026-05-06 | €10.80 | €11.40 | €10.80 | €11.80 | 6 |
| 2026-05-05 | €10.80 | €11.10 | €10.80 | €11.80 | 13 |
| 2026-05-04 | €11.00 | €11.40 | €10.80 | €11.80 | 205 |
| 2026-04-30 | €10.90 | €11.40 | €10.90 | €11.80 | 21 |
| 2026-04-29 | €11.20 | €11.60 | €11.20 | €11.80 | 256 |
| 2026-04-28 | €10.90 | €11.40 | €10.90 | €11.80 | 11 |
| 2026-04-27 | €11.80 | €11.80 | €10.30 | €11.80 | 130 |
| 2026-04-24 | €10.90 | €11.40 | €10.90 | €11.80 | 6 |
| 2026-04-23 | €11.10 | €11.50 | €11.00 | €11.80 | 16 |
| 2026-04-22 | €11.00 | €11.70 | €11.00 | €11.80 | 16 |
| 2026-04-21 | €12.00 | €12.00 | €10.90 | €11.80 | 313 |
| 2026-04-20 | €11.70 | €12.00 | €10.90 | €11.80 | 63 |
| 2026-04-17 | €11.30 | €11.90 | €11.30 | €11.80 | 5 |
| 2026-04-16 | €11.00 | €12.10 | €11.00 | €11.80 | 105 |
| 2026-04-15 | €11.80 | €11.80 | €11.80 | €11.80 | 1,533 |
| 2026-04-14 | €11.40 | €11.40 | €11.20 | €11.00 | 12 |
| 2026-04-13 | €11.30 | €11.30 | €11.30 | €11.00 | 2 |
| 2026-04-10 | €11.10 | €11.70 | €11.10 | €11.00 | 14 |
| 2026-04-09 | €11.70 | €11.80 | €11.00 | €11.00 | 36 |
| 2026-04-08 | €11.50 | €11.80 | €11.50 | €11.00 | 200 |
| 2026-04-07 | €11.20 | €11.20 | €11.20 | €10.98 | 2 |
| 2026-04-02 | €10.20 | €11.20 | €10.20 | €10.98 | 157 |
| 2026-04-01 | €11.44 | €11.44 | €10.60 | €10.98 | 39 |
| 2026-03-31 | €10.98 | €10.98 | €10.98 | €10.98 | 0 |
| 2026-03-30 | €11.18 | €11.18 | €11.18 | €10.98 | 8 |
| 2026-03-27 | €10.98 | €10.98 | €10.98 | €10.98 | 0 |
| 2026-03-26 | €11.78 | €11.78 | €10.84 | €10.98 | 375 |
| 2026-03-25 | €10.92 | €10.92 | €10.54 | €10.98 | 17 |
| 2026-03-24 | €11.30 | €11.76 | €11.30 | €10.98 | 35 |
| 2026-03-23 | €11.78 | €11.78 | €11.78 | €10.98 | 60 |
| 2026-03-20 | €10.98 | €10.98 | €10.30 | €10.98 | 511 |
| 2026-03-19 | €10.96 | €10.98 | €10.96 | €12.00 | 17 |
| 2026-03-18 | €10.98 | €11.00 | €10.98 | €12.00 | 390 |
| 2026-03-17 | €12.56 | €12.56 | €12.56 | €12.00 | 100 |
| 2026-03-16 | €12.00 | €12.00 | €12.00 | €12.00 | 0 |
| 2026-03-13 | €12.00 | €12.00 | €12.00 | €12.00 | 0 |
| 2026-03-12 | €12.78 | €12.96 | €12.78 | €12.00 | 100 |
| 2026-03-11 | €12.00 | €12.00 | €12.00 | €12.00 | 0 |
| 2026-03-10 | €12.00 | €12.00 | €12.00 | €12.00 | 0 |
| 2026-03-09 | €12.00 | €12.00 | €12.00 | €12.00 | 0 |
| 2026-03-06 | €12.00 | €12.00 | €12.00 | €12.00 | 769 |
| 2026-03-05 | €12.00 | €12.00 | €12.00 | €12.00 | 0 |
| 2026-03-04 | €12.00 | €12.00 | €12.00 | €12.00 | 0 |
| 2026-03-03 | €12.00 | €12.00 | €12.00 | €12.00 | 0 |
| 2026-03-02 | €12.00 | €12.00 | €12.00 | €12.00 | 0 |
| 2026-02-27 | €11.38 | €11.38 | €11.38 | €12.00 | 21 |
| 2026-02-26 | €11.12 | €11.26 | €11.12 | €12.00 | 101 |
| 2026-02-25 | €12.00 | €12.00 | €12.00 | €12.00 | 0 |
| 2026-02-24 | €11.00 | €12.00 | €10.62 | €12.00 | 2,713 |
| 2026-02-23 | €11.29 | €11.90 | €10.41 | €11.17 | 1,577 |
| 2026-02-20 | €10.42 | €11.29 | €10.42 | €11.29 | 19 |
| 2026-02-19 | €10.26 | €11.29 | €10.26 | €11.29 | 779 |
| 2026-02-18 | €10.80 | €10.80 | €10.40 | €10.80 | 809 |
| 2026-02-17 | €10.14 | €11.18 | €9.56 | €11.18 | 1,846 |
| 2026-02-16 | €11.05 | €11.05 | €11.05 | €10.53 | 5 |
| 2026-02-13 | €10.27 | €10.73 | €10.27 | €10.53 | 21 |
| 2026-02-12 | €10.53 | €10.53 | €10.53 | €10.53 | 453 |
| 2026-02-11 | €10.99 | €11.25 | €10.53 | €11.05 | 790 |
| 2026-02-10 | €10.86 | €10.92 | €10.86 | €10.66 | 300 |
| 2026-02-09 | €10.14 | €11.25 | €10.14 | €10.66 | 1,711 |
| 2026-02-06 | €8.60 | €8.60 | €8.60 | €8.15 | 16 |
| 2026-02-05 | €8.60 | €8.60 | €8.60 | €8.15 | 261 |
| 2026-02-04 | €7.80 | €7.90 | €7.80 | €8.15 | 20 |
| 2026-02-03 | €8.15 | €8.15 | €8.15 | €8.15 | 0 |
| 2026-02-02 | €8.15 | €8.15 | €8.15 | €8.15 | 0 |
| 2026-01-30 | €8.65 | €8.65 | €8.05 | €8.15 | 1,404 |
| 2026-01-29 | €8.25 | €8.25 | €8.25 | €8.25 | 0 |
| 2026-01-28 | €7.80 | €8.40 | €7.80 | €8.25 | 617 |
| 2026-01-27 | €8.00 | €8.60 | €8.00 | €8.60 | 613 |
| 2026-01-26 | €8.40 | €8.40 | €8.40 | €8.40 | 0 |
| 2026-01-23 | €8.40 | €8.40 | €8.40 | €8.40 | 0 |
| 2026-01-22 | €8.30 | €8.30 | €8.30 | €8.40 | 2 |
| 2026-01-21 | €8.95 | €9.00 | €8.45 | €8.40 | 462 |
| 2026-01-20 | €8.40 | €8.40 | €8.40 | €8.40 | 0 |
| 2026-01-19 | €7.80 | €8.40 | €7.80 | €8.40 | 593 |
| 2026-01-16 | €8.40 | €8.40 | €8.40 | €8.60 | 4 |
| 2026-01-15 | €8.60 | €9.00 | €8.40 | €8.60 | 1,000 |
| 2026-01-14 | €7.25 | €9.00 | €7.25 | €8.95 | 1,826 |
| 2026-01-13 | €7.95 | €7.95 | €7.95 | €7.95 | 0 |
| 2026-01-12 | €7.85 | €8.45 | €7.45 | €7.95 | 450 |
| 2026-01-09 | €7.95 | €7.95 | €7.95 | €7.95 | 0 |
| 2026-01-08 | €8.00 | €8.60 | €7.95 | €7.95 | 868 |
| 2026-01-07 | €7.65 | €9.00 | €7.65 | €8.65 | 1,229 |
| 2026-01-06 | €8.90 | €8.90 | €8.90 | €8.65 | 432 |
| 2026-01-05 | €6.90 | €8.65 | €6.90 | €8.65 | 1,377 |
| 2026-01-02 | €8.10 | €8.10 | €7.50 | €7.40 | 51 |
| 2025-12-31 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-12-30 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-12-29 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-12-24 | €7.10 | €7.10 | €7.10 | €7.40 | 74 |
| 2025-12-23 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-12-22 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-12-19 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-12-18 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-12-17 | €7.40 | €7.40 | €7.40 | €7.40 | 31 |
| 2025-12-16 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-12-15 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-12-12 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-12-11 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-12-10 | €7.10 | €7.10 | €7.10 | €7.40 | 15 |
| 2025-12-09 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-12-08 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-12-05 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-12-04 | €7.15 | €7.15 | €7.15 | €7.40 | 25 |
| 2025-12-03 | €7.40 | €7.40 | €7.40 | €7.40 | 158 |
| 2025-12-02 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-12-01 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-11-28 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-11-27 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-11-26 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-11-25 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-11-24 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-11-21 | €7.95 | €7.95 | €7.95 | €7.40 | 50 |
| 2025-11-20 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-11-19 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-11-18 | €7.20 | €7.20 | €7.20 | €7.40 | 1 |
| 2025-11-17 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-11-14 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-11-13 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-11-12 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-11-11 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-11-10 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-11-07 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-11-06 | €7.95 | €7.95 | €7.95 | €7.40 | 41 |
| 2025-11-05 | €7.35 | €7.35 | €7.35 | €7.40 | 1 |
| 2025-11-04 | €7.50 | €7.95 | €7.35 | €7.40 | 250 |
| 2025-11-03 | €7.50 | €7.50 | €7.50 | €7.40 | 139 |
| 2025-10-31 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2025-10-30 | €7.15 | €8.40 | €7.15 | €7.40 | 1,970 |
| 2025-10-29 | €7.15 | €7.65 | €7.15 | €7.65 | 1,372 |
| 2025-10-28 | €7.65 | €7.65 | €7.65 | €7.65 | 0 |
| 2025-10-27 | €7.65 | €7.65 | €7.65 | €7.65 | 112 |
| 2025-10-24 | €7.65 | €7.65 | €7.65 | €7.65 | 1 |
| 2025-10-23 | €7.65 | €7.65 | €7.65 | €7.65 | 0 |
| 2025-10-22 | €7.65 | €7.65 | €7.65 | €7.65 | 0 |
| 2025-10-21 | €7.65 | €7.65 | €7.65 | €7.65 | 0 |
| 2025-10-20 | €7.65 | €7.65 | €7.65 | €7.65 | 0 |
| 2025-10-17 | €7.65 | €7.65 | €7.65 | €7.65 | 2 |
| 2025-10-16 | €7.65 | €7.65 | €7.65 | €7.65 | 0 |
| 2025-10-15 | €7.65 | €7.65 | €7.65 | €7.65 | 0 |
| 2025-10-14 | €7.65 | €7.65 | €7.65 | €7.65 | 0 |
| 2025-10-13 | €7.65 | €7.65 | €7.65 | €7.65 | 0 |
| 2025-10-10 | €7.65 | €7.65 | €7.65 | €7.65 | 0 |
| 2025-10-09 | €7.65 | €7.65 | €7.65 | €7.65 | 0 |