MERLIN Properties SOCIMI, S.A. (LON:0QVM)
London · Delayed Price · Currency is GBP · Price in EUR 12.64
+0.07 (0.54%)
At close: Sep 17, 2025
MERLIN Properties SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12.54 | 12.65 | 12.56 | 12.64 | 12.64 | 0.54% | 86,945 |
| Sep 16, 2025 | 12.93 | 12.98 | 12.54 | 12.57 | 12.57 | -2.62% | 47,884 |
| Sep 15, 2025 | 12.99 | 13.07 | 12.91 | 12.91 | 12.91 | -0.54% | 746,519 |
| Sep 12, 2025 | 13.02 | 13.03 | 12.93 | 12.98 | 12.98 | -0.25% | 4,876 |
| Sep 11, 2025 | 12.99 | 13.05 | 12.90 | 13.01 | 13.01 | 0.56% | 55,755 |
| Sep 10, 2025 | 12.71 | 13.10 | 12.71 | 12.94 | 12.94 | 1.93% | 72,449 |
| Sep 9, 2025 | 12.55 | 12.70 | 12.55 | 12.69 | 12.69 | 1.30% | 53,199 |
| Sep 8, 2025 | 12.53 | 12.66 | 12.53 | 12.53 | 12.53 | 0.42% | 28,985 |
| Sep 5, 2025 | 12.48 | 12.57 | 12.41 | 12.48 | 12.48 | 0.14% | 49,935 |
| Sep 4, 2025 | 12.43 | 12.50 | 12.37 | 12.46 | 12.46 | -0.02% | 40,670 |
| Sep 3, 2025 | 12.59 | 12.53 | 12.33 | 12.46 | 12.46 | 0.09% | 99,767 |
| Sep 2, 2025 | 12.66 | 12.65 | 12.30 | 12.45 | 12.45 | -1.57% | 83,182 |
| Sep 1, 2025 | 12.75 | 12.80 | 12.65 | 12.65 | 12.65 | -0.63% | 32,982 |
| Aug 29, 2025 | 12.90 | 12.85 | 12.71 | 12.73 | 12.73 | -0.41% | 105,131 |
| Aug 28, 2025 | 12.88 | 12.93 | 12.64 | 12.78 | 12.78 | -0.48% | 49,257 |
| Aug 27, 2025 | 12.85 | 12.91 | 12.79 | 12.84 | 12.84 | 1.01% | 57,094 |
| Aug 26, 2025 | 12.84 | 12.90 | 12.71 | 12.71 | 12.71 | -1.16% | 114,625 |
| Aug 25, 2025 | 12.91 | 13.01 | 12.84 | 12.86 | 12.86 | -0.68% | 79,736 |
| Aug 22, 2025 | 12.79 | 13.03 | 12.76 | 12.95 | 12.95 | 1.34% | 312,923 |
| Aug 21, 2025 | 12.82 | 12.81 | 12.57 | 12.78 | 12.78 | -0.07% | 59,062 |
| Aug 20, 2025 | 12.79 | 12.83 | 12.76 | 12.79 | 12.79 | -0.09% | 516,751 |
| Aug 19, 2025 | 12.98 | 12.93 | 12.80 | 12.80 | 12.80 | 0.07% | 35,196 |
| Aug 18, 2025 | 12.96 | 12.95 | 12.70 | 12.79 | 12.79 | -0.78% | 75,220 |
| Aug 15, 2025 | 12.94 | 13.00 | 12.87 | 12.89 | 12.89 | -0.82% | 342,587 |
| Aug 14, 2025 | 12.90 | 13.28 | 12.73 | 13.00 | 13.00 | 0.25% | 121,930 |
| Aug 13, 2025 | 13.01 | 13.14 | 12.90 | 12.97 | 12.97 | -0.18% | 218,121 |
| Aug 12, 2025 | 13.09 | 13.19 | 12.99 | 12.99 | 12.99 | -1.01% | 83,394 |
| Aug 11, 2025 | 13.44 | 13.37 | 13.00 | 13.12 | 13.12 | -1.04% | 59,274 |
| Aug 8, 2025 | 13.20 | 13.28 | 13.01 | 13.26 | 13.26 | 2.03% | 551,269 |
| Aug 7, 2025 | 12.95 | 13.14 | 12.89 | 12.99 | 12.99 | 0.79% | 298,441 |
| Aug 6, 2025 | 12.74 | 12.91 | 12.60 | 12.89 | 12.89 | 1.99% | 107,437 |
| Aug 5, 2025 | 12.50 | 12.68 | 12.46 | 12.64 | 12.64 | 1.61% | 49,045 |
| Aug 4, 2025 | 12.33 | 12.44 | 12.16 | 12.44 | 12.44 | 2.46% | 128,760 |
| Aug 1, 2025 | 11.89 | 12.18 | 11.91 | 12.14 | 12.14 | -0.31% | 1,166,084 |
| Jul 31, 2025 | 12.15 | 12.91 | 12.16 | 12.18 | 12.18 | 2.10% | 84,387 |
| Jul 30, 2025 | 11.82 | 11.94 | 11.77 | 11.93 | 11.93 | 0.68% | 37,398 |
| Jul 29, 2025 | 11.70 | 11.89 | 11.71 | 11.85 | 11.85 | 0.58% | 25,210 |
| Jul 28, 2025 | 11.70 | 11.90 | 11.76 | 11.78 | 11.78 | 0.61% | 60,104 |
| Jul 25, 2025 | 11.85 | 11.88 | 11.71 | 11.71 | 11.71 | -0.54% | 26,432 |
| Jul 24, 2025 | 11.70 | 11.87 | 11.72 | 11.77 | 11.77 | 0.71% | 86,590 |
| Jul 23, 2025 | 11.65 | 11.75 | 11.67 | 11.69 | 11.69 | 0.26% | 1,440,771 |
| Jul 22, 2025 | 11.67 | 11.69 | 11.57 | 11.66 | 11.66 | 0.27% | 110,340 |
| Jul 21, 2025 | 11.60 | 11.66 | 11.55 | 11.63 | 11.63 | 0.51% | 767,655 |
| Jul 18, 2025 | 11.57 | 11.60 | 11.43 | 11.57 | 11.57 | 0.08% | 84,086 |
| Jul 17, 2025 | 11.35 | 11.61 | 11.47 | 11.56 | 11.56 | 1.32% | 40,429 |
| Jul 16, 2025 | 11.35 | 11.46 | 11.28 | 11.41 | 11.41 | 0.43% | 291,316 |
| Jul 15, 2025 | 11.31 | 11.46 | 11.29 | 11.36 | 11.36 | 0.45% | 137,901 |
| Jul 14, 2025 | 11.06 | 11.39 | 11.09 | 11.31 | 11.31 | 1.25% | 146,248 |
| Jul 11, 2025 | 11.29 | 11.19 | 11.07 | 11.17 | 11.17 | -0.27% | 87,883 |
| Jul 10, 2025 | 11.34 | 11.29 | 11.18 | 11.20 | 11.20 | -0.36% | 80,971 |