MERLIN Properties SOCIMI, S.A. (ELI:MRL)
Portugal · Delayed Price · Currency is EUR 15.30
+0.38 (2.55%)
Jun 9, 2026, 4:29 PM WET
ELI:MRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 15.30 | 15.30 | 14.70 | 15.30 | 15.30 | 2.55% | 549 |
| Jun 8, 2026 | 15.20 | 15.60 | 14.90 | 14.92 | 14.92 | -0.53% | 2,250 |
| Jun 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 4, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -3.23% | 700 |
| Jun 3, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 2, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 4.73% | 800 |
| Jun 1, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.70% | 500 |
| May 29, 2026 | 15.35 | 16.00 | 15.21 | 15.21 | 15.21 | -4.94% | 1,712 |
| May 28, 2026 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 4.03% | 775 |
| May 27, 2026 | 15.09 | 16.00 | 15.09 | 15.38 | 15.38 | 1.18% | 206 |
| May 26, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| May 25, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | 500 |
| May 22, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3.35% | 500 |
| May 21, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - | - |
| May 20, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -3.89% | 2 |
| May 19, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| May 18, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | 9 |
| May 15, 2026 | 14.88 | 14.88 | 14.60 | 14.60 | 14.60 | 1.32% | 540 |
| May 14, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - | - |
| May 13, 2026 | 14.70 | 15.00 | 14.41 | 14.41 | 14.41 | -1.64% | 664 |
| May 12, 2026 | 14.60 | 16.00 | 14.60 | 14.65 | 14.65 | -4.62% | 1,902 |
| May 11, 2026 | 14.52 | 15.36 | 14.52 | 15.36 | 15.36 | -1.54% | 50 |
| May 8, 2026 | 14.67 | 15.60 | 14.67 | 15.60 | 15.60 | 2.97% | 189 |
| May 7, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.02% | - |
| May 6, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.15 | -0.07% | 8 |
| May 5, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.16 | - | - |
| May 4, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.16 | - | - |
| Apr 30, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.16 | - | - |
| Apr 29, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.16 | - | - |
| Apr 28, 2026 | 15.42 | 15.42 | 15.38 | 15.38 | 15.16 | 7.78% | 41 |
| Apr 27, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.07 | -6.12% | 130 |
| Apr 24, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.99 | - | - |
| Apr 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.99 | - | 60 |
| Apr 22, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.99 | - | - |
| Apr 21, 2026 | 15.45 | 15.45 | 15.20 | 15.20 | 14.99 | 5.48% | 1,500 |
| Apr 20, 2026 | 14.40 | 15.20 | 14.40 | 14.41 | 14.21 | -5.82% | 502 |
| Apr 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.08 | 1.32% | 500 |
| Apr 16, 2026 | 14.47 | 15.10 | 14.47 | 15.10 | 14.89 | -2.52% | 14,350 |
| Apr 15, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.27 | - | - |
| Apr 14, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.27 | - | - |
| Apr 13, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.27 | 4.66% | 16 |
| Apr 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.59 | - | - |
| Apr 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.59 | - | - |
| Apr 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.59 | 1.44% | 7,500 |
| Apr 7, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.38 | 2.46% | 97 |
| Apr 2, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.04 | - | - |
| Apr 1, 2026 | 14.19 | 14.30 | 14.19 | 14.24 | 14.04 | 1.71% | 700 |
| Mar 31, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.80 | - | 500 |
| Mar 30, 2026 | 14.20 | 14.20 | 13.90 | 14.00 | 13.80 | 2.19% | 1,010 |
| Mar 27, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.51 | - | - |