MERLIN Properties SOCIMI, S.A. (ELI:MRL)
Portugal · Delayed Price · Currency is EUR 15.34
0.00 (0.00%)
Jul 20, 2026, 4:21 PM WET
ELI:MRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 4.00% | 1,270 |
| Jul 17, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.67% | 56 |
| Jul 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.13% | 500 |
| Jul 15, 2026 | 14.80 | 15.02 | 14.80 | 15.02 | 15.02 | -3.10% | 1,100 |
| Jul 14, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.65% | 100 |
| Jul 13, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jul 10, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | 113 |
| Jul 9, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | 500 |
| Jul 8, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -4.64% | 5,045 |
| Jul 7, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.72% | 185 |
| Jul 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.78% | 1,000 |
| Jul 3, 2026 | 15.50 | 15.50 | 15.32 | 15.32 | 15.32 | 0.79% | 1,141 |
| Jul 2, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jul 1, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.72% | 500 |
| Jun 30, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - | 7 |
| Jun 29, 2026 | 15.81 | 16.36 | 15.31 | 15.31 | 15.31 | -2.48% | 406 |
| Jun 26, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jun 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jun 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.09% | 500 |
| Jun 23, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -2.88% | 100 |
| Jun 22, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 2.30% | 101 |
| Jun 19, 2026 | 14.72 | 15.63 | 14.72 | 15.63 | 15.63 | 2.49% | 707 |
| Jun 18, 2026 | 15.20 | 15.53 | 15.10 | 15.25 | 15.25 | -4.63% | 654 |
| Jun 17, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| Jun 16, 2026 | 15.91 | 15.99 | 15.91 | 15.99 | 15.99 | 0.50% | 2 |
| Jun 15, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.06% | 30 |
| Jun 12, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 2.58% | 38 |
| Jun 11, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 5.58% | 201 |
| Jun 10, 2026 | 14.96 | 14.96 | 14.70 | 14.70 | 14.70 | -3.92% | 562 |
| 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 |