MERLIN Properties SOCIMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	13.38	13.43	13.24	13.42	13.42	1.18%	514,179
Feb 10, 2026	13.06	13.30	12.58	13.26	13.26	-0.20%	520,379
Feb 9, 2026	13.13	13.29	12.91	13.29	13.29	2.37%	479,653
Feb 6, 2026	13.13	13.00	12.79	12.98	12.98	0.85%	501,631
Feb 5, 2026	13.07	12.91	12.64	12.87	12.87	0.23%	87,516
Feb 4, 2026	12.90	13.08	12.77	12.84	12.84	2.31%	301,270
Feb 3, 2026	12.58	12.93	12.48	12.55	12.55	0.72%	1,570,826
Feb 2, 2026	12.69	12.63	12.46	12.46	12.46	-0.40%	55,738
Jan 30, 2026	12.35	12.58	12.40	12.51	12.51	1.05%	124,076
Jan 29, 2026	12.57	12.64	12.38	12.38	12.38	-1.43%	820,352
Jan 28, 2026	12.61	12.72	12.51	12.56	12.56	0.32%	2,061,867
Jan 27, 2026	12.50	12.79	12.38	12.52	12.52	1.13%	132,316
Jan 26, 2026	12.50	12.50	12.35	12.38	12.38	0.16%	158,483
Jan 23, 2026	12.47	12.36	12.21	12.36	12.36	0.32%	11,859
Jan 22, 2026	12.50	12.40	12.28	12.32	12.32	0.58%	148,432
Jan 21, 2026	12.26	12.79	12.16	12.25	12.25	0.25%	98,362
Jan 20, 2026	12.44	12.41	12.18	12.22	12.22	-1.36%	375,819
Jan 19, 2026	12.45	12.44	12.36	12.39	12.39	-0.80%	33,182
Jan 16, 2026	12.40	12.67	12.36	12.49	12.49	0.80%	25,783
Jan 15, 2026	12.34	12.45	12.17	12.39	12.39	-0.16%	127,944
Jan 14, 2026	12.61	12.48	12.34	12.41	12.41	-	11,272
Jan 13, 2026	12.70	12.64	12.36	12.41	12.41	-1.82%	94,171
Jan 12, 2026	12.50	13.15	12.40	12.64	12.64	1.85%	705,901
Jan 9, 2026	12.76	12.75	12.39	12.41	12.41	-2.57%	229,808
Jan 8, 2026	12.92	12.97	12.71	12.74	12.74	-0.72%	135,923
Jan 7, 2026	12.66	12.84	12.53	12.83	12.83	2.48%	132,863
Jan 6, 2026	12.70	12.61	12.43	12.52	12.52	0.40%	219,512
Jan 5, 2026	12.21	12.52	12.27	12.47	12.47	1.30%	1,983,754
Jan 2, 2026	12.40	12.42	12.31	12.31	12.31	-0.40%	33,727
Dec 31, 2025	12.47	12.42	12.36	12.36	12.36	-0.48%	298
Dec 30, 2025	12.30	12.43	12.30	12.42	12.42	0.65%	10,594
Dec 29, 2025	12.25	12.38	12.22	12.34	12.34	0.64%	581,713
Dec 24, 2025	12.10	12.50	11.99	12.26	12.26	-0.07%	120
Dec 23, 2025	12.30	12.33	12.21	12.27	12.27	-0.08%	58,894
Dec 22, 2025	12.50	12.32	12.10	12.28	12.28	-0.01%	1,602,269
Dec 19, 2025	12.01	12.39	12.03	12.28	12.28	1.40%	1,198,822
Dec 18, 2025	11.81	12.12	11.87	12.11	12.11	2.16%	85,924
Dec 17, 2025	12.10	12.19	11.82	11.86	11.86	-2.50%	48,747
Dec 16, 2025	12.34	12.25	12.13	12.16	12.16	0.16%	8,762
Dec 15, 2025	12.16	12.23	12.12	12.14	12.14	0.32%	2,548,019
Dec 12, 2025	12.23	12.31	12.10	12.10	12.10	-1.39%	100,595
Dec 11, 2025	12.10	12.28	12.10	12.27	12.27	0.75%	1,274,810
Dec 10, 2025	12.24	12.19	11.96	12.18	12.18	0.75%	99,722
Dec 9, 2025	12.18	12.21	11.99	12.09	12.09	-0.98%	58,106
Dec 8, 2025	12.50	12.45	12.21	12.21	12.21	-1.38%	1,543,520
Dec 5, 2025	12.42	12.51	12.20	12.38	12.38	-0.82%	26,884
Dec 4, 2025	12.58	12.67	12.48	12.48	12.48	-0.78%	773,587
Dec 3, 2025	12.70	12.68	12.57	12.58	12.58	-0.40%	68,472
Dec 2, 2025	12.80	12.77	12.61	12.63	12.63	-0.57%	1,939,069
Dec 1, 2025	12.78	12.78	12.58	12.70	12.70	0.65%	1,331,002