MERLIN Properties SOCIMI, S.A. (FRA:MEQA)
Germany · Delayed Price · Currency is EUR 12.65
-0.04 (-0.32%)
At close: Jan 9, 2026
MERLIN Properties SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 13.21 | 13.21 | 13.04 | 13.04 | 12.87 | -3.26% | 250 |
| Nov 13, 2025 | 13.24 | 13.48 | 13.24 | 13.48 | 13.31 | 1.89% | 600 |
| Nov 12, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.06 | 0.68% | - |
| Nov 11, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 12.97 | -1.43% | - |
| Nov 10, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.16 | 0.23% | - |
| Nov 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.13 | 0.08% | - |
| Nov 6, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.12 | -0.23% | - |
| Nov 5, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.15 | 1.14% | - |
| Nov 4, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.00 | -2.01% | - |
| Nov 3, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.27 | 0.30% | - |
| Oct 31, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.23 | -0.37% | - |
| Oct 30, 2025 | 13.44 | 13.49 | 13.44 | 13.45 | 13.28 | -0.96% | 147 |
| Oct 29, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.40 | -0.15% | - |
| Oct 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.42 | -0.07% | - |
| Oct 27, 2025 | 13.66 | 13.66 | 13.61 | 13.61 | 13.43 | -0.80% | - |