MERLIN Properties SOCIMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	13.40	13.58	13.40	13.58	13.58	1.34%	600
Feb 16, 2026	13.40	13.40	13.40	13.40	13.40	-	500
Feb 13, 2026	13.30	13.40	13.30	13.40	13.40	4.61%	595
Feb 12, 2026	12.81	12.81	12.81	12.81	12.81	-4.40%	140
Feb 11, 2026	13.40	13.40	13.40	13.40	13.40	5.43%	549
Feb 10, 2026	12.71	12.71	12.71	12.71	12.71	-1.55%	1
Feb 9, 2026	13.17	13.20	12.91	12.91	12.91	0.08%	597
Feb 6, 2026	12.90	12.90	12.90	12.90	12.90	0.78%	500
Feb 5, 2026	12.80	12.80	12.80	12.80	12.80	-4.48%	95
Feb 4, 2026	13.40	13.40	13.40	13.40	13.40	0.07%	33
Feb 3, 2026	12.70	13.39	12.70	13.39	13.39	6.27%	751
Feb 2, 2026	12.60	12.60	12.60	12.60	12.60	-	500
Jan 30, 2026	12.60	12.60	12.60	12.60	12.60	-	-
Jan 29, 2026	12.60	12.60	12.60	12.60	12.60	0.48%	580
Jan 28, 2026	12.50	12.54	12.50	12.54	12.54	0.32%	1,000
Jan 27, 2026	12.50	12.50	12.50	12.50	12.50	0.08%	11
Jan 26, 2026	12.49	12.49	12.49	12.49	12.49	-	-
Jan 23, 2026	12.49	12.49	12.49	12.49	12.49	-	-
Jan 22, 2026	12.49	12.49	12.49	12.49	12.49	-	-
Jan 21, 2026	12.49	12.49	12.49	12.49	12.49	2.38%	345
Jan 20, 2026	12.30	12.30	12.20	12.20	12.20	-11.59%	701
Jan 19, 2026	13.80	13.80	13.80	13.80	13.80	-	-
Jan 16, 2026	13.80	13.80	13.80	13.80	13.80	12.20%	20
Jan 15, 2026	12.30	12.30	12.30	12.30	12.30	-3.30%	500
Jan 14, 2026	12.40	12.72	12.40	12.72	12.72	2.58%	63
Jan 13, 2026	12.40	12.40	12.40	12.40	12.40	-3.05%	500
Jan 12, 2026	12.79	12.79	12.79	12.79	12.79	1.91%	30
Jan 9, 2026	12.61	12.61	12.55	12.55	12.55	-2.33%	1,012
Jan 8, 2026	12.85	12.85	12.85	12.85	12.85	1.18%	57
Jan 7, 2026	12.68	12.70	12.68	12.70	12.70	1.60%	407
Jan 6, 2026	12.50	12.50	12.50	12.50	12.50	0.32%	17
Jan 5, 2026	12.50	12.50	12.46	12.46	12.46	0.48%	55
Jan 2, 2026	12.40	12.40	12.40	12.40	12.40	-	-
Dec 31, 2025	12.40	12.40	12.40	12.40	12.40	-	-
Dec 30, 2025	12.40	12.40	12.40	12.40	12.40	-	500
Dec 29, 2025	12.20	12.40	12.20	12.40	12.40	1.64%	605
Dec 24, 2025	12.20	12.20	12.20	12.20	12.20	-0.81%	1,000
Dec 23, 2025	11.81	12.30	11.81	12.30	12.30	3.71%	1,300
Dec 22, 2025	11.86	11.86	11.86	11.86	11.86	0.08%	226
Dec 19, 2025	11.85	11.85	11.85	11.85	11.85	-	-
Dec 18, 2025	11.85	11.85	11.85	11.85	11.85	-	-
Dec 17, 2025	12.10	12.10	11.85	11.85	11.85	-5.05%	1,100
Dec 16, 2025	12.48	12.48	12.48	12.48	12.48	-	-
Dec 15, 2025	12.48	12.48	12.48	12.48	12.48	-	-
Dec 12, 2025	12.48	12.48	12.48	12.48	12.48	-	-
Dec 11, 2025	12.48	12.48	12.48	12.48	12.48	-	-
Dec 10, 2025	12.48	12.48	12.48	12.48	12.48	3.14%	1
Dec 9, 2025	12.20	12.20	12.10	12.10	12.10	-2.42%	1,050
Dec 8, 2025	12.12	12.84	12.12	12.40	12.40	-2.90%	1,006
Dec 5, 2025	12.40	12.77	12.40	12.77	12.77	0.87%	1,001