MERLIN Properties SOCIMI, S.A. (BME:MRL)
Spain · Delayed Price · Currency is EUR 12.98
-0.03 (-0.23%)
Sep 12, 2025, 5:35 PM CET
MERLIN Properties SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.02 | 13.02 | 12.98 | 13.00 | 13.00 | -0.08% | 31,669 |
| Sep 11, 2025 | 12.95 | 13.03 | 12.89 | 13.01 | 13.01 | 0.54% | 1,026,972 |
| Sep 10, 2025 | 12.79 | 13.08 | 12.73 | 12.94 | 12.94 | 1.97% | 1,022,297 |
| Sep 9, 2025 | 12.56 | 12.71 | 12.56 | 12.69 | 12.69 | 1.28% | 991,906 |
| Sep 8, 2025 | 12.59 | 12.61 | 12.52 | 12.53 | 12.53 | 0.16% | 486,589 |
| Sep 5, 2025 | 12.57 | 12.60 | 12.40 | 12.51 | 12.51 | 0.56% | 583,508 |
| Sep 4, 2025 | 12.37 | 12.50 | 12.32 | 12.44 | 12.44 | 0.08% | 504,971 |
| Sep 3, 2025 | 12.44 | 12.51 | 12.31 | 12.43 | 12.43 | 0.49% | 705,994 |
| Sep 2, 2025 | 12.65 | 12.65 | 12.29 | 12.37 | 12.37 | -2.21% | 831,663 |
| Sep 1, 2025 | 12.80 | 12.80 | 12.65 | 12.65 | 12.65 | -0.63% | 393,230 |
| Aug 29, 2025 | 12.85 | 12.85 | 12.70 | 12.73 | 12.73 | -0.39% | 529,028 |
| Aug 28, 2025 | 12.88 | 12.91 | 12.63 | 12.78 | 12.78 | -0.47% | 547,783 |
| Aug 27, 2025 | 12.84 | 12.91 | 12.77 | 12.84 | 12.84 | 0.16% | 509,905 |
| Aug 26, 2025 | 12.79 | 12.90 | 12.67 | 12.82 | 12.82 | -0.31% | 631,903 |
| Aug 25, 2025 | 12.93 | 13.00 | 12.84 | 12.86 | 12.86 | -1.30% | 404,217 |
| Aug 22, 2025 | 12.81 | 13.03 | 12.77 | 13.03 | 13.03 | 1.96% | 493,291 |
| Aug 21, 2025 | 12.80 | 12.82 | 12.74 | 12.78 | 12.78 | -0.08% | 768,173 |
| Aug 20, 2025 | 12.77 | 12.84 | 12.74 | 12.79 | 12.79 | -0.08% | 878,847 |
| Aug 19, 2025 | 12.88 | 12.92 | 12.80 | 12.80 | 12.80 | -0.47% | 992,615 |
| Aug 18, 2025 | 12.96 | 12.96 | 12.71 | 12.86 | 12.86 | -0.31% | 893,599 |
| Aug 15, 2025 | 13.00 | 13.00 | 12.86 | 12.90 | 12.90 | -0.31% | 1,033,684 |
| Aug 14, 2025 | 12.99 | 13.06 | 12.87 | 12.94 | 12.94 | - | 794,753 |
| Aug 13, 2025 | 13.05 | 13.14 | 12.89 | 12.94 | 12.94 | -0.38% | 870,587 |
| Aug 12, 2025 | 13.16 | 13.19 | 12.99 | 12.99 | 12.99 | -0.99% | 582,020 |
| Aug 11, 2025 | 13.36 | 13.36 | 13.09 | 13.12 | 13.12 | -1.06% | 904,817 |
| Aug 8, 2025 | 13.01 | 13.27 | 12.99 | 13.26 | 13.26 | 2.63% | 891,605 |
| Aug 7, 2025 | 12.89 | 13.09 | 12.89 | 12.92 | 12.92 | 0.23% | 1,108,239 |
| Aug 6, 2025 | 12.70 | 12.90 | 12.59 | 12.89 | 12.89 | 1.98% | 669,066 |
| Aug 5, 2025 | 12.56 | 12.69 | 12.44 | 12.64 | 12.64 | 1.61% | 874,134 |
| Aug 4, 2025 | 12.18 | 12.44 | 12.15 | 12.44 | 12.44 | 2.47% | 804,607 |
| Aug 1, 2025 | 12.01 | 12.19 | 11.98 | 12.14 | 12.14 | -0.33% | 809,210 |
| Jul 31, 2025 | 12.30 | 12.54 | 12.14 | 12.18 | 12.18 | 2.27% | 1,838,756 |
| Jul 30, 2025 | 11.83 | 11.95 | 11.76 | 11.91 | 11.91 | 0.51% | 466,436 |
| Jul 29, 2025 | 11.72 | 11.89 | 11.72 | 11.85 | 11.85 | 0.59% | 521,545 |
| Jul 28, 2025 | 11.84 | 11.91 | 11.75 | 11.78 | 11.78 | 0.51% | 480,811 |
| Jul 25, 2025 | 11.87 | 11.87 | 11.68 | 11.72 | 11.72 | -1.26% | 625,297 |
| Jul 24, 2025 | 11.71 | 11.87 | 11.69 | 11.87 | 11.87 | 1.54% | 724,669 |
| Jul 23, 2025 | 11.70 | 11.76 | 11.64 | 11.69 | 11.69 | 0.26% | 887,325 |
| Jul 22, 2025 | 11.59 | 11.69 | 11.59 | 11.66 | 11.66 | 0.26% | 501,652 |
| Jul 21, 2025 | 11.56 | 11.65 | 11.54 | 11.63 | 11.63 | 1.31% | 473,565 |
| Jul 18, 2025 | 11.60 | 11.63 | 11.42 | 11.48 | 11.48 | -0.69% | 580,141 |
| Jul 17, 2025 | 11.37 | 11.61 | 11.37 | 11.56 | 11.56 | 1.31% | 685,639 |
| Jul 16, 2025 | 11.31 | 11.46 | 11.27 | 11.41 | 11.41 | 0.44% | 725,381 |
| Jul 15, 2025 | 11.32 | 11.46 | 11.28 | 11.36 | 11.36 | 0.44% | 878,877 |
| Jul 14, 2025 | 11.08 | 11.31 | 11.08 | 11.31 | 11.31 | 1.25% | 1,452,757 |
| Jul 11, 2025 | 11.19 | 11.19 | 11.06 | 11.17 | 11.17 | -0.18% | 971,240 |
| Jul 10, 2025 | 11.29 | 11.29 | 11.15 | 11.19 | 11.19 | -0.44% | 636,395 |
| Jul 9, 2025 | 11.06 | 11.27 | 11.05 | 11.24 | 11.24 | 2.18% | 800,869 |
| Jul 8, 2025 | 11.05 | 11.07 | 10.97 | 11.00 | 11.00 | -0.54% | 571,126 |
| Jul 7, 2025 | 11.19 | 11.19 | 11.06 | 11.06 | 11.06 | -0.90% | 558,073 |