MERLIN Properties SOCIMI, S.A. (LON:0QVM)
London · Delayed Price · Currency is GBP · Price in EUR 12.80
+0.01 (0.07%)
At close: Aug 19, 2025
MERLIN Properties SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 11.10 | 11.28 | 11.04 | 11.24 | 11.24 | 2.20% | 1,286,127 |
| Jul 8, 2025 | 11.14 | 11.06 | 10.84 | 11.00 | 11.00 | -0.54% | 10,521 |
| Jul 7, 2025 | 11.23 | 11.18 | 11.06 | 11.06 | 11.06 | -0.90% | 60,789 |
| Jul 4, 2025 | 11.23 | 11.24 | 11.12 | 11.16 | 11.16 | -0.73% | 84,679 |
| Jul 3, 2025 | 11.24 | 11.27 | 11.18 | 11.24 | 11.24 | 0.01% | 1,564,199 |
| Jul 2, 2025 | 11.33 | 11.33 | 11.07 | 11.24 | 11.24 | 0.09% | 206,044 |
| Jul 1, 2025 | 11.17 | 11.30 | 11.18 | 11.23 | 11.23 | 0.89% | 112,406 |
| Jun 30, 2025 | 11.16 | 11.28 | 11.12 | 11.13 | 11.13 | 0.45% | 459,694 |
| Jun 27, 2025 | 11.10 | 11.10 | 11.03 | 11.08 | 11.08 | 0.65% | 14,902 |
| Jun 26, 2025 | 10.90 | 11.06 | 10.90 | 11.01 | 11.01 | 1.19% | 55,602 |
| Jun 25, 2025 | 11.12 | 11.08 | 10.88 | 10.88 | 10.88 | -1.18% | 134,964 |
| Jun 24, 2025 | 11.06 | 11.31 | 10.95 | 11.01 | 11.01 | 0.46% | 129,668 |
| Jun 23, 2025 | 10.87 | 11.04 | 10.86 | 10.96 | 10.96 | 0.37% | 19,206 |
| Jun 20, 2025 | 10.97 | 11.15 | 10.92 | 10.92 | 10.92 | - | 634,176 |
| Jun 19, 2025 | 10.93 | 11.01 | 10.92 | 10.92 | 10.92 | -1.27% | 437,849 |
| Jun 18, 2025 | 10.82 | 11.06 | 10.86 | 11.06 | 11.06 | 3.95% | 165,265 |
| Jun 17, 2025 | 10.77 | 10.86 | 10.52 | 10.64 | 10.64 | -1.31% | 347,303 |
| Jun 16, 2025 | 10.61 | 10.84 | 10.67 | 10.78 | 10.78 | 0.84% | 406,057 |
| Jun 13, 2025 | 10.63 | 10.75 | 10.41 | 10.69 | 10.69 | -0.82% | 26,956 |
| Jun 12, 2025 | 10.96 | 11.11 | 10.70 | 10.78 | 10.78 | -1.56% | 30,005 |
| Jun 11, 2025 | 10.97 | 11.00 | 10.90 | 10.95 | 10.95 | 0.18% | 35,890 |