Arima Real Estate SOCIMI SA ARM
BME · Spain · Finance
€13.50+1.30 (+10.66%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €13.50 | +10.66% | €12.10 | €14.00 | €12.10 | 2.44K |
| 2026-09-30 | €12.20 | -6.15% | €13.50 | €13.50 | €12.20 | 9.01K |
| 2026-09-29 | €13.00 | -7.14% | €13.70 | €13.90 | €12.80 | 2.45K |
| 2026-09-28 | €14.00 | -10.83% | €15.70 | €15.70 | €13.80 | 6.90K |
| 2026-09-25 | €15.70 | -6.55% | €16.10 | €16.80 | €15.30 | 1.46K |
| 2026-09-24 | €16.80 | +5.00% | €16.80 | €16.80 | €14.90 | 1.94K |
| 2026-09-23 | €16.00 | +7.38% | €15.90 | €16.10 | €15.90 | 959 |
| 2026-09-22 | €14.90 | +5.67% | €14.40 | €15.60 | €13.70 | 3.45K |
| 2026-09-21 | €14.10 | +11.90% | €14.00 | €14.10 | €12.90 | 5.18K |
| 2026-09-18 | €12.60 | +5.88% | €12.80 | €14.20 | €12.20 | 7.13K |
| 2026-09-17 | €11.90 | -16.78% | €10.50 | €12.80 | €10.50 | 10.11K |
| 2026-09-16 | €14.30 | +1.42% | €14.30 | €14.30 | €14.30 | 1.30K |
| 2026-09-15 | €14.10 | +17.50% | €13.00 | €14.10 | €13.00 | 4.29K |
| 2026-09-14 | €12.00 | +9.09% | €11.20 | €12.00 | €11.10 | 7.73K |
| 2026-09-11 | €11.00 | +5.77% | €11.00 | €11.20 | €11.00 | 524 |
| 2026-09-10 | €10.40 | 0.00% | €10.80 | €10.80 | €10.60 | 226 |
| 2026-09-09 | €10.40 | 0.00% | €9.90 | €9.90 | €9.90 | 218 |
| 2026-09-08 | €10.40 | 0.00% | €9.85 | €10.80 | €9.85 | 454 |
| 2026-09-07 | €10.40 | 0.00% | €11.20 | €11.20 | €10.60 | 272 |
| 2026-09-04 | €10.40 | 0.00% | €10.60 | €10.60 | €10.60 | 120 |
| 2026-09-03 | €10.40 | -0.95% | €10.30 | €11.00 | €10.30 | 903 |
| 2026-09-02 | €10.50 | +7.14% | €9.75 | €11.00 | €9.75 | 1.13K |
| 2026-09-01 | €9.80 | 0.00% | €9.80 | €9.80 | €9.80 | 0 |
| 2026-08-31 | €9.80 | -2.00% | €10.00 | €10.20 | €9.80 | 830 |
| 2026-08-28 | €10.00 | -4.76% | €10.30 | €10.50 | €9.75 | 1.68K |
| 2026-08-27 | €10.50 | 0.00% | €10.70 | €10.70 | €10.70 | 42.22K |
| 2026-08-26 | €10.50 | +8.81% | €10.50 | €10.60 | €10.50 | 1.02K |
| 2026-08-25 | €9.65 | 0.00% | €9.65 | €9.65 | €9.65 | 0 |
| 2026-08-24 | €9.65 | -7.21% | €10.00 | €10.20 | €9.65 | 527 |
| 2026-08-21 | €10.40 | 0.00% | €10.40 | €10.40 | €10.40 | 0 |
| 2026-08-20 | €10.40 | 0.00% | €10.40 | €10.40 | €10.40 | 0 |
| 2026-08-19 | €10.40 | 0.00% | €10.40 | €10.40 | €10.40 | 0 |
| 2026-08-18 | €10.40 | 0.00% | €10.50 | €10.50 | €10.50 | 3 |
| 2026-08-17 | €10.40 | 0.00% | €10.50 | €10.50 | €10.50 | 1 |
| 2026-08-14 | €10.40 | 0.00% | €10.50 | €10.50 | €10.50 | 70 |
| 2026-08-13 | €10.40 | 0.00% | €10.00 | €10.00 | €10.00 | 101 |
| 2026-08-12 | €10.40 | 0.00% | €10.40 | €10.40 | €10.40 | 0 |
| 2026-08-11 | €10.40 | 0.00% | €10.40 | €10.40 | €10.40 | 0 |
| 2026-08-10 | €10.40 | 0.00% | €10.40 | €10.40 | €10.40 | 0 |
| 2026-08-07 | €10.40 | 0.00% | €10.60 | €10.80 | €10.00 | 221 |
| 2026-08-06 | €10.40 | 0.00% | €10.40 | €10.40 | €10.40 | 0 |
| 2026-08-05 | €10.40 | 0.00% | €10.00 | €10.00 | €10.00 | 27 |
| 2026-08-04 | €10.40 | 0.00% | €10.40 | €10.40 | €10.40 | 0 |
| 2026-08-03 | €10.40 | 0.00% | €10.10 | €10.10 | €10.10 | 290 |
| 2026-07-31 | €10.40 | 0.00% | €10.60 | €10.90 | €10.60 | 156 |
| 2026-07-30 | €10.40 | 0.00% | €10.40 | €10.40 | €10.40 | 0 |
| 2026-07-29 | €10.40 | 0.00% | €10.40 | €10.40 | €10.40 | 0 |
| 2026-07-28 | €10.40 | 0.00% | €10.40 | €10.40 | €10.40 | 0 |
| 2026-07-27 | €10.40 | 0.00% | €10.40 | €10.40 | €10.40 | 0 |
| 2026-07-24 | €10.40 | 0.00% | €10.50 | €10.80 | €10.50 | 7 |
| 2026-07-23 | €10.40 | 0.00% | €10.80 | €10.80 | €10.00 | 49 |
| 2026-07-22 | €10.40 | 0.00% | €10.40 | €10.40 | €10.40 | 0 |
| 2026-07-21 | €10.40 | 0.00% | €10.00 | €10.90 | €10.00 | 137 |
| 2026-07-20 | €10.40 | 0.00% | €11.20 | €11.20 | €10.80 | 50 |
| 2026-07-17 | €10.40 | 0.00% | €10.40 | €10.40 | €10.40 | 0 |
| 2026-07-16 | €10.40 | 0.00% | €10.20 | €10.20 | €10.20 | 127 |
| 2026-07-15 | €10.40 | 0.00% | €10.40 | €10.40 | €10.40 | 1 |
| 2026-07-14 | €10.40 | 0.00% | €10.40 | €10.40 | €10.40 | 0 |
| 2026-07-13 | €10.40 | 0.00% | €10.20 | €10.90 | €10.20 | 444 |
| 2026-07-10 | €10.40 | -7.14% | €10.60 | €10.60 | €10.30 | 2.95K |
| 2026-07-09 | €11.20 | 0.00% | €10.60 | €11.00 | €10.60 | 105 |
| 2026-07-08 | €11.20 | 0.00% | €10.80 | €10.80 | €10.80 | 9 |
| 2026-07-07 | €11.20 | -4.27% | €11.00 | €11.20 | €11.00 | 1.60K |
| 2026-07-06 | €11.70 | 0.00% | €10.60 | €11.00 | €10.60 | 409 |
| 2026-07-03 | €11.70 | +4.46% | €10.60 | €11.80 | €10.20 | 1.15K |
| 2026-07-02 | €11.20 | 0.00% | €10.60 | €11.00 | €10.60 | 191 |
| 2026-07-01 | €11.20 | 0.00% | €11.70 | €11.70 | €11.00 | 32 |
| 2026-06-30 | €11.20 | 0.00% | €11.20 | €11.20 | €11.20 | 0 |
| 2026-06-29 | €11.20 | 0.00% | €11.20 | €11.20 | €11.20 | 0 |
| 2026-06-26 | €11.20 | 0.00% | €11.20 | €11.20 | €11.20 | 0 |
| 2026-06-25 | €11.20 | 0.00% | €11.40 | €11.40 | €11.00 | 28 |
| 2026-06-24 | €11.20 | 0.00% | €11.40 | €11.40 | €11.30 | 5 |
| 2026-06-23 | €11.20 | +3.70% | €10.60 | €11.30 | €10.60 | 509 |
| 2026-06-22 | €10.80 | 0.00% | €11.20 | €11.20 | €10.90 | 2 |
| 2026-06-19 | €10.80 | 0.00% | €11.00 | €11.00 | €11.00 | 2 |
| 2026-06-18 | €10.80 | 0.00% | €10.50 | €10.50 | €10.50 | 1 |
| 2026-06-17 | €10.80 | 0.00% | €10.60 | €10.60 | €10.50 | 331 |
| 2026-06-16 | €10.80 | 0.00% | €10.80 | €10.80 | €10.80 | 0 |
| 2026-06-15 | €10.80 | 0.00% | €11.20 | €11.30 | €11.20 | 150 |
| 2026-06-12 | €10.80 | 0.00% | €10.60 | €11.20 | €10.60 | 3 |
| 2026-06-11 | €10.80 | 0.00% | €10.90 | €11.30 | €10.90 | 370 |
| 2026-06-10 | €10.80 | 0.00% | €10.80 | €10.80 | €10.80 | 0 |
| 2026-06-09 | €10.80 | 0.00% | €11.10 | €11.10 | €11.10 | 2 |
| 2026-06-08 | €10.80 | 0.00% | €10.60 | €11.40 | €10.60 | 258 |
| 2026-06-05 | €10.80 | 0.00% | €10.90 | €10.90 | €10.90 | 5 |
| 2026-06-04 | €10.80 | 0.00% | €11.50 | €11.50 | €11.00 | 57 |
| 2026-06-03 | €10.80 | 0.00% | €11.00 | €11.70 | €11.00 | 50 |
| 2026-06-02 | €10.80 | 0.00% | €11.10 | €11.30 | €11.10 | 51 |
| 2026-06-01 | €10.80 | 0.00% | €11.30 | €11.30 | €11.00 | 47 |
| 2026-05-29 | €10.80 | 0.00% | €11.10 | €11.50 | €10.90 | 318 |