MERLIN Properties SOCIMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	12.74	12.77	12.48	12.73	12.73	0.63%	1,222,399
Nov 14, 2025	12.99	12.99	12.29	12.65	12.65	-5.17%	2,487,061
Nov 13, 2025	13.46	13.52	13.32	13.34	13.34	-0.15%	782,357
Nov 12, 2025	13.40	13.44	13.28	13.36	13.36	0.30%	630,188
Nov 11, 2025	13.24	13.32	13.14	13.32	13.32	0.68%	1,052,772
Nov 10, 2025	13.31	13.35	13.21	13.23	13.23	-0.30%	604,986
Nov 7, 2025	13.45	13.46	13.23	13.27	13.27	-0.97%	488,113
Nov 6, 2025	13.41	13.50	13.35	13.40	13.40	-0.22%	499,957
Nov 5, 2025	13.53	13.54	13.30	13.43	13.43	-0.89%	1,135,912
Nov 4, 2025	13.39	13.62	13.31	13.55	13.55	0.74%	695,880
Nov 3, 2025	13.50	13.56	13.43	13.45	13.45	-0.44%	593,254
Oct 31, 2025	13.58	13.60	13.48	13.51	13.51	-0.44%	630,876
Oct 30, 2025	13.56	13.58	13.29	13.57	13.57	-0.22%	692,419
Oct 29, 2025	13.73	13.79	13.58	13.60	13.60	-0.95%	684,830
Oct 28, 2025	13.81	13.83	13.66	13.73	13.73	-0.29%	619,397
Oct 27, 2025	13.80	13.81	13.71	13.77	13.77	0.22%	460,155
Oct 24, 2025	13.82	13.82	13.55	13.74	13.74	-0.43%	613,138
Oct 23, 2025	13.78	13.91	13.69	13.80	13.80	0.22%	839,543
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%	886,561
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%	688,139
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%	2,389,486
Sep 18, 2025	12.64	12.83	12.63	12.78	12.78	1.11%	776,794
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%	994,771
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