MERLIN Properties SOCIMI, S.A. (ELI:MRL)
Portugal · Delayed Price · Currency is EUR 15.38
+1.11 (7.78%)
Apr 28, 2026, 4:28 PM WET
ELI:MRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.42 | 15.42 | 15.38 | 15.38 | 15.38 | 7.78% | 41 |
| Apr 27, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -6.12% | 130 |
| Apr 24, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 60 |
| Apr 22, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 21, 2026 | 15.45 | 15.45 | 15.20 | 15.20 | 15.20 | 5.48% | 1,500 |
| Apr 20, 2026 | 14.40 | 15.20 | 14.40 | 14.41 | 14.41 | -5.82% | 502 |
| Apr 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | 500 |
| Apr 16, 2026 | 14.47 | 15.10 | 14.47 | 15.10 | 15.10 | -2.52% | 14,350 |
| Apr 15, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - | - |
| Apr 14, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - | - |
| Apr 13, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 4.66% | 16 |
| Apr 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.44% | 7,500 |
| Apr 7, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 2.46% | 97 |
| Apr 2, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Apr 1, 2026 | 14.19 | 14.30 | 14.19 | 14.24 | 14.24 | 1.71% | 700 |
| Mar 31, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 500 |
| Mar 30, 2026 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | 2.19% | 1,010 |
| Mar 27, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Mar 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Mar 25, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | 7,450 |
| Mar 24, 2026 | 13.60 | 13.60 | 13.40 | 13.60 | 13.60 | 1.49% | 1,060 |
| Mar 23, 2026 | 13.20 | 13.40 | 12.90 | 13.40 | 13.40 | -6.69% | 1,500 |
| Mar 20, 2026 | 13.90 | 14.36 | 13.60 | 14.36 | 14.36 | -0.83% | 1,203 |
| Mar 19, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - | - |
| Mar 18, 2026 | 14.50 | 14.50 | 14.48 | 14.48 | 14.48 | 2.70% | 701 |
| Mar 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | 500 |
| Mar 16, 2026 | 13.72 | 13.90 | 13.72 | 13.90 | 13.90 | 1.91% | 635 |
| Mar 13, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.66% | 50 |
| Mar 12, 2026 | 13.82 | 13.82 | 13.40 | 13.73 | 13.73 | 0.22% | 1,229 |
| Mar 11, 2026 | 14.10 | 14.10 | 13.70 | 13.70 | 13.70 | -2.84% | 1,269 |
| Mar 10, 2026 | 15.40 | 15.40 | 13.80 | 14.10 | 14.10 | 0.71% | 1,045 |
| Mar 9, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | -5.41% | 513 |
| Mar 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1 |
| Mar 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3.06% | 500 |
| Mar 4, 2026 | 14.02 | 14.36 | 14.00 | 14.36 | 14.36 | -0.97% | 2,000 |
| Mar 3, 2026 | 14.30 | 14.50 | 14.08 | 14.50 | 14.50 | -3.33% | 570 |
| Mar 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Feb 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.02% | 2,260 |
| Feb 26, 2026 | 14.30 | 14.42 | 14.13 | 14.42 | 14.42 | 2.27% | 3,521 |
| Feb 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 24, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.79% | 875 |
| Feb 23, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.38% | 505 |
| Feb 20, 2026 | 13.95 | 13.95 | 13.80 | 13.80 | 13.80 | 1.69% | 501 |
| Feb 19, 2026 | 13.70 | 13.70 | 13.57 | 13.57 | 13.57 | -0.07% | 600 |
| Feb 18, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - | - |
| 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 |