MERLIN Properties SOCIMI, S.A. (ELI:MRL)
Portugal · Delayed Price · Currency is EUR 13.20
+0.15 (1.15%)
Aug 8, 2025, 12:13 PM WET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.15% | 500 |
| Aug 7, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 3.74% | 500 |
| Aug 6, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - | - |
| Aug 5, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 3.11% | 500 |
| Aug 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.35% | 500 |
| Aug 1, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -7.53% | 1 |
| Jul 31, 2025 | 12.50 | 12.89 | 12.50 | 12.89 | 12.89 | 8.32% | 501 |
| Jul 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 40 |
| Jul 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jul 28, 2025 | 12.00 | 12.30 | 11.90 | 11.90 | 11.90 | 0.68% | 610 |
| Jul 25, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | - |
| Jul 24, 2025 | 11.80 | 11.82 | 11.80 | 11.82 | 11.82 | 1.29% | 38 |
| Jul 23, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - | - |
| Jul 22, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -1.02% | 1 |
| Jul 21, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 3.51% | 100 |
| Jul 18, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| Jul 17, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| Jul 16, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.62% | 60 |
| Jul 15, 2025 | 11.40 | 11.61 | 11.32 | 11.32 | 11.32 | -0.26% | 140 |
| Jul 14, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.34% | 15 |
| Jul 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 8 |
| Jul 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jul 9, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.08% | 500 |
| Jul 8, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.00% | 20 |
| Jul 7, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - | - |
| Jul 4, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - | - |
| Jul 3, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - | - |
| Jul 2, 2025 | 11.16 | 11.16 | 10.97 | 10.97 | 10.97 | -2.83% | 510 |
| Jul 1, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 3.01% | 8 |
| Jun 30, 2025 | 11.25 | 11.45 | 10.96 | 10.96 | 10.96 | -0.36% | 6,270 |
| Jun 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jun 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.18% | 500 |
| Jun 25, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 500 |
| Jun 24, 2025 | 11.10 | 11.10 | 10.98 | 10.98 | 10.98 | -0.18% | 467 |
| Jun 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.73% | 500 |
| Jun 20, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | - |
| Jun 19, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | - |
| Jun 18, 2025 | 10.90 | 10.92 | 10.90 | 10.92 | 10.92 | 0.65% | 519 |
| Jun 17, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Jun 16, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Jun 13, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Jun 12, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.27% | 45 |
| Jun 11, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.83% | 3 |
| Jun 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 500 |
| Jun 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | 130 |
| Jun 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 170 |
| Jun 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jun 4, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.38% | 500 |
| Jun 3, 2025 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | -0.46% | 520 |
| Jun 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |