MERLIN Properties SOCIMI, S.A. (FRA:MEQA)
Germany · Delayed Price · Currency is EUR 12.61
+0.17 (1.37%)
Last updated: Jan 29, 2026, 8:09 AM CET
MERLIN Properties SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -2.54% | - |
| Jan 29, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 1.37% | - |
| Jan 28, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.22% | - |
| Jan 27, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.81% | - |
| Jan 26, 2026 | 12.47 | 12.47 | 12.39 | 12.39 | 12.39 | 1.72% | 6,779 |
| Jan 23, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.08% | - |
| Jan 22, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 1.08% | - |
| Jan 21, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -1.39% | - |
| Jan 20, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.33% | - |
| Jan 19, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.65% | - |
| Jan 16, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.21% | - |
| Jan 15, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.06% | - |
| Jan 14, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -2.15% | - |
| Jan 13, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - | - |
| Jan 12, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.87% | 80 |
| Jan 9, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.32% | - |
| Jan 8, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 1.93% | - |
| Jan 7, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.81% | - |
| Jan 6, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.08% | - |
| Jan 5, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.15% | - |
| Jan 2, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.16% | - |
| Dec 30, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.25% | - |
| Dec 29, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.66% | - |
| Dec 23, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Dec 22, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.59% | - |
| Dec 19, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1.70% | - |
| Dec 18, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.49% | - |
| Dec 17, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.84% | - |
| Dec 16, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -1.32% | - |
| Dec 15, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.98% | - |
| Dec 12, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.75% | - |
| Dec 11, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.75% | - |
| Dec 10, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.24% | - |
| Dec 9, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -1.06% | - |
| Dec 8, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.13% | - |
| Dec 5, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -2.06% | - |
| Dec 4, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.16% | - |
| Dec 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.24% | - |
| Dec 2, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.08% | - |
| Dec 1, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.08% | - |
| Nov 28, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.88% | - |
| Nov 27, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.81% | - |
| Nov 26, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.57% | - |
| Nov 25, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.08% | - |
| Nov 24, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 2.50% | - |
| Nov 21, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -4.47% | - |
| Nov 20, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.38 | -0.08% | - |
| Nov 19, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.39 | -1.34% | - |
| Nov 18, 2025 | 12.43 | 12.72 | 12.43 | 12.72 | 12.56 | 0.71% | 350 |
| Nov 17, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.47 | -3.14% | - |