MERLIN Properties SOCIMI, S.A. (BME:MRL)
13.90
+0.13 (0.94%)
Oct 23, 2025, 10:45 AM CET
MERLIN Properties SOCIMI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 13.63 | 13.84 | 13.63 | 13.77 | 13.77 | 1.32% | 1,214,391 |
Oct 21, 2025 | 13.56 | 13.65 | 13.55 | 13.59 | 13.59 | 0.44% | 603,111 |
Oct 20, 2025 | 13.53 | 13.56 | 13.42 | 13.53 | 13.53 | 0.74% | 499,798 |
Oct 17, 2025 | 13.55 | 13.55 | 13.28 | 13.43 | 13.43 | -1.32% | 887,512 |
Oct 16, 2025 | 13.31 | 13.61 | 13.28 | 13.61 | 13.61 | 2.64% | 651,918 |
Oct 15, 2025 | 13.39 | 13.40 | 13.13 | 13.26 | 13.26 | -0.67% | 782,179 |
Oct 14, 2025 | 13.32 | 13.48 | 13.27 | 13.35 | 13.35 | -0.07% | 846,304 |
Oct 13, 2025 | 13.36 | 13.39 | 13.15 | 13.36 | 13.36 | 0.75% | 652,528 |
Oct 10, 2025 | 13.41 | 13.57 | 13.26 | 13.26 | 13.26 | -0.75% | 1,185,954 |
Oct 9, 2025 | 13.35 | 13.45 | 13.30 | 13.36 | 13.36 | 0.07% | 590,522 |
Oct 8, 2025 | 13.25 | 13.35 | 13.23 | 13.35 | 13.35 | 0.98% | 1,081,222 |
Oct 7, 2025 | 13.15 | 13.36 | 13.06 | 13.22 | 13.22 | 0.38% | 871,880 |
Oct 6, 2025 | 13.10 | 13.23 | 13.03 | 13.17 | 13.17 | 0.30% | 809,755 |
Oct 3, 2025 | 12.96 | 13.23 | 12.96 | 13.13 | 13.13 | 1.78% | 858,429 |
Oct 2, 2025 | 12.84 | 12.94 | 12.71 | 12.90 | 12.90 | 0.86% | 660,708 |
Oct 1, 2025 | 12.79 | 12.85 | 12.61 | 12.79 | 12.79 | -0.39% | 688,157 |
Sep 30, 2025 | 12.76 | 12.84 | 12.65 | 12.84 | 12.84 | 0.94% | 622,990 |
Sep 29, 2025 | 12.80 | 12.80 | 12.58 | 12.72 | 12.72 | -0.24% | 399,100 |
Sep 26, 2025 | 12.70 | 12.77 | 12.54 | 12.75 | 12.75 | 1.03% | 338,986 |
Sep 25, 2025 | 12.73 | 12.73 | 12.60 | 12.62 | 12.62 | -1.17% | 532,498 |
Sep 24, 2025 | 12.73 | 12.82 | 12.64 | 12.77 | 12.77 | 0.39% | 630,785 |
Sep 23, 2025 | 12.71 | 12.84 | 12.71 | 12.72 | 12.72 | - | 380,679 |
Sep 22, 2025 | 12.83 | 12.84 | 12.68 | 12.72 | 12.72 | -1.17% | 327,466 |
Sep 19, 2025 | 12.76 | 12.88 | 12.76 | 12.87 | 12.87 | 0.70% | 2,420,686 |
Sep 18, 2025 | 12.64 | 12.83 | 12.63 | 12.78 | 12.78 | 1.11% | 777,705 |
Sep 17, 2025 | 12.58 | 12.65 | 12.55 | 12.64 | 12.64 | 0.56% | 688,701 |
Sep 16, 2025 | 12.98 | 12.98 | 12.54 | 12.57 | 12.57 | -2.63% | 878,660 |
Sep 15, 2025 | 13.00 | 13.07 | 12.91 | 12.91 | 12.91 | -0.54% | 995,324 |
Sep 12, 2025 | 13.02 | 13.03 | 12.91 | 12.98 | 12.98 | -0.23% | 754,563 |
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 |