MERLIN Properties SOCIMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	13.50	13.51	13.30	13.43	13.43	-0.91%	9,462
Nov 4, 2025	13.43	13.62	13.31	13.55	13.55	0.76%	13,580
Nov 3, 2025	13.51	13.63	13.24	13.45	13.45	-0.46%	15,207
Oct 31, 2025	13.48	13.60	13.30	13.51	13.51	0.57%	46,730
Oct 30, 2025	13.46	13.57	13.28	13.44	13.44	-1.22%	85,606
Oct 29, 2025	13.82	13.79	13.59	13.60	13.60	-0.93%	102,174
Oct 28, 2025	13.91	13.82	13.68	13.73	13.73	-0.12%	784,564
Oct 27, 2025	13.92	13.99	13.71	13.75	13.75	0.06%	82,664
Oct 24, 2025	13.85	13.84	13.55	13.74	13.74	-0.43%	354,219
Oct 23, 2025	13.88	13.90	13.70	13.80	13.80	0.22%	3,207,394
Oct 22, 2025	13.65	13.84	13.64	13.77	13.77	1.29%	153,762
Oct 21, 2025	13.56	13.70	13.34	13.59	13.59	0.38%	13,389
Oct 20, 2025	13.60	13.56	13.42	13.54	13.54	0.80%	52,337
Oct 17, 2025	13.50	13.55	13.27	13.43	13.43	-1.32%	321,030
Oct 16, 2025	13.34	13.61	13.28	13.61	13.61	2.65%	71,247
Oct 15, 2025	13.32	13.39	13.13	13.26	13.26	-0.47%	60,026
Oct 14, 2025	13.43	13.48	13.28	13.32	13.32	-0.09%	104,366
Oct 13, 2025	13.38	13.39	13.15	13.34	13.34	-1.30%	10,745
Oct 10, 2025	13.49	13.57	13.26	13.51	13.51	1.14%	157,169
Oct 9, 2025	13.39	13.59	13.15	13.36	13.36	0.06%	66,235
Oct 8, 2025	13.33	13.48	13.24	13.35	13.35	0.98%	129,390
Oct 7, 2025	13.25	13.37	13.08	13.22	13.22	0.38%	31,209
Oct 6, 2025	13.23	13.23	13.04	13.17	13.17	0.40%	36,476
Oct 3, 2025	12.96	13.22	12.96	13.12	13.12	1.69%	654,829
Oct 2, 2025	12.84	12.94	12.72	12.90	12.90	0.94%	69,845
Oct 1, 2025	12.70	12.84	12.63	12.78	12.78	0.02%	175,511
Sep 30, 2025	12.94	12.84	12.53	12.78	12.78	0.46%	143,461
Sep 29, 2025	12.81	12.82	12.59	12.72	12.72	0.36%	21,663
Sep 26, 2025	12.54	12.77	12.56	12.67	12.67	0.43%	55,482
Sep 25, 2025	12.75	12.74	12.00	12.62	12.62	-1.16%	42,273
Sep 24, 2025	12.81	12.83	12.70	12.77	12.77	0.38%	41,663
Sep 23, 2025	12.73	12.99	12.47	12.72	12.72	-0.39%	1,271,581
Sep 22, 2025	12.94	12.84	12.69	12.77	12.77	-0.62%	81,227
Sep 19, 2025	12.76	12.89	12.76	12.85	12.85	0.63%	169,277
Sep 18, 2025	12.58	12.83	12.40	12.77	12.77	1.04%	800,358
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