MERLIN Properties SOCIMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	12.26	12.32	12.26	12.30	12.30	0.82%	-
Dec 22, 2025	12.22	12.22	12.16	12.20	12.20	0.08%	-
Dec 19, 2025	12.07	12.19	12.07	12.19	12.19	1.41%	-
Dec 18, 2025	11.87	12.02	11.87	12.02	12.02	1.01%	-
Dec 17, 2025	12.24	12.24	11.90	11.90	11.90	-2.70%	-
Dec 16, 2025	12.18	12.23	12.14	12.23	12.23	0.16%	-
Dec 15, 2025	12.13	12.23	12.13	12.21	12.21	-0.25%	-
Dec 12, 2025	12.26	12.29	12.24	12.24	12.24	-0.16%	-
Dec 11, 2025	12.18	12.26	12.18	12.26	12.26	1.32%	-
Dec 10, 2025	12.01	12.10	12.01	12.10	12.10	-	-
Dec 9, 2025	12.27	12.27	12.10	12.10	12.10	-2.10%	-
Dec 8, 2025	12.51	12.51	12.36	12.36	12.36	-0.72%	-
Dec 5, 2025	12.44	12.46	12.42	12.45	12.45	-0.95%	-
Dec 4, 2025	12.63	12.63	12.57	12.57	12.57	-0.55%	-
Dec 3, 2025	12.67	12.67	12.64	12.64	12.64	-0.08%	-
Dec 2, 2025	12.72	12.76	12.65	12.65	12.65	-0.71%	-
Dec 1, 2025	12.70	12.74	12.58	12.74	12.74	0.24%	-
Nov 28, 2025	12.68	12.71	12.68	12.71	12.71	0.71%	-
Nov 27, 2025	12.43	12.62	12.43	12.62	12.62	1.28%	-
Nov 26, 2025	12.52	12.52	12.46	12.46	12.46	0.08%	-
Nov 25, 2025	12.54	12.54	12.38	12.45	12.45	0.81%	-
Nov 24, 2025	12.43	12.43	12.35	12.35	12.35	0.16%	-
Nov 21, 2025	12.34	12.34	12.24	12.33	12.33	-2.76%	-
Nov 20, 2025	12.73	12.73	12.68	12.68	12.52	0.71%	-
Nov 19, 2025	12.63	12.63	12.54	12.59	12.43	-0.32%	-
Nov 18, 2025	12.61	12.78	12.61	12.63	12.47	-0.55%	-
Nov 17, 2025	12.70	12.70	12.51	12.70	12.54	1.20%	-
Nov 14, 2025	12.73	12.73	12.55	12.55	12.39	-6.83%	-
Nov 13, 2025	13.46	13.47	13.45	13.47	13.30	0.82%	-
Nov 12, 2025	13.41	13.41	13.35	13.36	13.19	0.91%	-
Nov 11, 2025	13.28	13.28	13.14	13.24	13.07	-0.53%	-
Nov 10, 2025	13.34	13.34	13.31	13.31	13.14	-0.30%	-
Nov 7, 2025	13.51	13.51	13.35	13.35	13.18	-0.96%	-
Nov 6, 2025	13.45	13.48	13.37	13.48	13.31	0.37%	-
Nov 5, 2025	13.47	13.47	13.33	13.43	13.26	-0.89%	-
Nov 4, 2025	13.38	13.55	13.33	13.55	13.38	0.22%	-
Nov 3, 2025	13.55	13.55	13.47	13.52	13.35	0.07%	-
Oct 31, 2025	13.58	13.58	13.51	13.51	13.34	0.30%	-
Oct 30, 2025	13.62	13.62	13.34	13.47	13.30	-1.46%	-
Oct 29, 2025	13.78	13.78	13.67	13.67	13.50	-0.80%	-
Oct 28, 2025	13.82	13.82	13.69	13.78	13.60	-0.07%	-
Oct 27, 2025	13.81	13.81	13.72	13.79	13.61	0.51%	-
Oct 24, 2025	13.83	13.83	13.59	13.72	13.54	-0.29%	-
Oct 23, 2025	13.83	13.85	13.76	13.76	13.58	-0.07%	-
Oct 22, 2025	13.69	13.82	13.69	13.77	13.59	1.10%	-
Oct 21, 2025	13.61	13.62	13.59	13.62	13.45	0.74%	-
Oct 20, 2025	13.49	13.55	13.46	13.52	13.35	0.82%	-
Oct 17, 2025	13.55	13.55	13.31	13.41	13.24	-0.74%	-
Oct 16, 2025	13.36	13.53	13.33	13.51	13.34	2.58%	-
Oct 15, 2025	13.39	13.39	13.17	13.17	13.00	-1.57%	-