MERLIN Properties SOCIMI, S.A. (ELI:MRL)
Portugal · Delayed Price · Currency is EUR 13.30
-0.79 (-5.61%)
Nov 7, 2025, 3:39 PM WET
MERLIN Properties SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.61% | 1,000 |
| Nov 6, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - | - |
| Nov 5, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - | 180 |
| Nov 4, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - | - |
| Nov 3, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - | 1 |
| Oct 31, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - | - |
| Oct 30, 2025 | 13.40 | 14.09 | 13.40 | 14.09 | 14.09 | 0.64% | 410 |
| Oct 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 27, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 1.60% | 11 |
| Oct 24, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 3.30% | 739 |
| Oct 23, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - | - |
| Oct 22, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - | - |
| Oct 21, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.15% | 1 |
| Oct 20, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - | - |
| Oct 17, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.97% | 500 |
| Oct 16, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.45% | 300 |
| Oct 15, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.68% | 6 |
| Oct 14, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -1.48% | 565 |
| Oct 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 10, 2025 | 13.48 | 13.50 | 13.48 | 13.50 | 13.50 | 2.66% | 191 |
| Oct 9, 2025 | 13.46 | 13.46 | 13.15 | 13.15 | 13.15 | -2.30% | 16 |
| Oct 8, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.07% | 1 |
| Oct 7, 2025 | 13.30 | 13.45 | 13.30 | 13.45 | 13.45 | -0.30% | 620 |
| Oct 6, 2025 | 13.50 | 13.50 | 13.49 | 13.49 | 13.49 | 2.98% | 12 |
| Oct 3, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 1.55% | 1,000 |
| Oct 2, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 2.95% | 550 |
| Oct 1, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | - |
| Sep 30, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.08% | 8 |
| Sep 29, 2025 | 12.50 | 12.80 | 12.50 | 12.52 | 12.52 | -1.42% | 87 |
| Sep 26, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.44% | 10 |
| Sep 25, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -7.26% | 9 |
| Sep 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 4.65% | 63 |
| Sep 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | 15 |
| Sep 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | 500 |
| Sep 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Sep 16, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.87% | 500 |
| Sep 15, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | - |
| Sep 12, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -2.23% | 8 |
| Sep 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 10, 2025 | 12.86 | 13.00 | 12.86 | 13.00 | 13.00 | 1.64% | 1,000 |
| Sep 9, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 2.40% | 8 |
| Sep 8, 2025 | 12.41 | 12.49 | 12.41 | 12.49 | 12.49 | 0.73% | 208 |
| Sep 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Sep 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Sep 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Sep 2, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -2.36% | 1,150 |
| Sep 1, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -1.78% | 558 |