MERLIN Properties SOCIMI, S.A. (BME:MRL)
Spain flag Spain · Delayed Price · Currency is EUR
13.90
+0.13 (0.94%)
Oct 23, 2025, 10:45 AM CET

MERLIN Properties SOCIMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202513.6313.8413.6313.7713.771.32%1,214,391
Oct 21, 202513.5613.6513.5513.5913.590.44%603,111
Oct 20, 202513.5313.5613.4213.5313.530.74%499,798
Oct 17, 202513.5513.5513.2813.4313.43-1.32%887,512
Oct 16, 202513.3113.6113.2813.6113.612.64%651,918
Oct 15, 202513.3913.4013.1313.2613.26-0.67%782,179
Oct 14, 202513.3213.4813.2713.3513.35-0.07%846,304
Oct 13, 202513.3613.3913.1513.3613.360.75%652,528
Oct 10, 202513.4113.5713.2613.2613.26-0.75%1,185,954
Oct 9, 202513.3513.4513.3013.3613.360.07%590,522
Oct 8, 202513.2513.3513.2313.3513.350.98%1,081,222
Oct 7, 202513.1513.3613.0613.2213.220.38%871,880
Oct 6, 202513.1013.2313.0313.1713.170.30%809,755
Oct 3, 202512.9613.2312.9613.1313.131.78%858,429
Oct 2, 202512.8412.9412.7112.9012.900.86%660,708
Oct 1, 202512.7912.8512.6112.7912.79-0.39%688,157
Sep 30, 202512.7612.8412.6512.8412.840.94%622,990
Sep 29, 202512.8012.8012.5812.7212.72-0.24%399,100
Sep 26, 202512.7012.7712.5412.7512.751.03%338,986
Sep 25, 202512.7312.7312.6012.6212.62-1.17%532,498
Sep 24, 202512.7312.8212.6412.7712.770.39%630,785
Sep 23, 202512.7112.8412.7112.7212.72-380,679
Sep 22, 202512.8312.8412.6812.7212.72-1.17%327,466
Sep 19, 202512.7612.8812.7612.8712.870.70%2,420,686
Sep 18, 202512.6412.8312.6312.7812.781.11%777,705
Sep 17, 202512.5812.6512.5512.6412.640.56%688,701
Sep 16, 202512.9812.9812.5412.5712.57-2.63%878,660
Sep 15, 202513.0013.0712.9112.9112.91-0.54%995,324
Sep 12, 202513.0213.0312.9112.9812.98-0.23%754,563
Sep 11, 202512.9513.0312.8913.0113.010.54%1,026,972
Sep 10, 202512.7913.0812.7312.9412.941.97%1,022,297
Sep 9, 202512.5612.7112.5612.6912.691.28%991,906
Sep 8, 202512.5912.6112.5212.5312.530.16%486,589
Sep 5, 202512.5712.6012.4012.5112.510.56%583,508
Sep 4, 202512.3712.5012.3212.4412.440.08%504,971
Sep 3, 202512.4412.5112.3112.4312.430.49%705,994
Sep 2, 202512.6512.6512.2912.3712.37-2.21%831,663
Sep 1, 202512.8012.8012.6512.6512.65-0.63%393,230
Aug 29, 202512.8512.8512.7012.7312.73-0.39%529,028
Aug 28, 202512.8812.9112.6312.7812.78-0.47%547,783
Aug 27, 202512.8412.9112.7712.8412.840.16%509,905
Aug 26, 202512.7912.9012.6712.8212.82-0.31%631,903
Aug 25, 202512.9313.0012.8412.8612.86-1.30%404,217
Aug 22, 202512.8113.0312.7713.0313.031.96%493,291
Aug 21, 202512.8012.8212.7412.7812.78-0.08%768,173
Aug 20, 202512.7712.8412.7412.7912.79-0.08%878,847
Aug 19, 202512.8812.9212.8012.8012.80-0.47%992,615
Aug 18, 202512.9612.9612.7112.8612.86-0.31%893,599
Aug 15, 202513.0013.0012.8612.9012.90-0.31%1,033,684
Aug 14, 202512.9913.0612.8712.9412.94-794,753