MERLIN Properties SOCIMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.72	13.72	13.72	13.72	13.72	-1.65%	-
Feb 19, 2026	13.48	13.95	13.48	13.95	13.95	2.57%	100
Feb 18, 2026	13.60	13.60	13.60	13.60	13.60	1.64%	-
Feb 17, 2026	13.38	13.38	13.38	13.38	13.38	-0.74%	-
Feb 16, 2026	13.48	13.48	13.48	13.48	13.48	3.22%	43
Feb 13, 2026	13.06	13.06	13.06	13.06	13.06	-2.83%	-
Feb 12, 2026	13.44	13.44	13.44	13.44	13.44	1.90%	-
Feb 11, 2026	13.19	13.19	13.19	13.19	13.19	0.30%	-
Feb 10, 2026	13.15	13.15	13.15	13.15	13.15	1.94%	-
Feb 9, 2026	12.90	12.90	12.90	12.90	12.90	2.54%	-
Feb 6, 2026	12.58	12.58	12.58	12.58	12.58	-1.10%	-
Feb 5, 2026	12.72	12.72	12.72	12.72	12.72	-0.31%	-
Feb 4, 2026	12.76	12.76	12.76	12.76	12.76	2.99%	-
Feb 3, 2026	12.39	12.39	12.39	12.39	12.39	1.31%	-
Feb 2, 2026	12.23	12.23	12.23	12.23	12.23	-0.49%	-
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%	-