MERLIN Properties SOCIMI, S.A. (VIE:MERL)
Austria · Delayed Price · Currency is EUR 12.41
-0.08 (-0.64%)
Last updated: Jan 27, 2026, 9:05 AM CET
MERLIN Properties SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 12.57 | 12.83 | 12.57 | 12.83 | 12.83 | 2.23% | - |
| Feb 2, 2026 | 12.52 | 12.55 | 12.48 | 12.55 | 12.55 | -0.24% | - |
| Jan 30, 2026 | 12.44 | 12.58 | 12.44 | 12.58 | 12.58 | 0.48% | - |
| Jan 29, 2026 | 12.53 | 12.57 | 12.52 | 12.52 | 12.52 | -0.56% | - |
| Jan 28, 2026 | 12.60 | 12.60 | 12.58 | 12.59 | 12.59 | 0.96% | - |
| Jan 27, 2026 | 12.41 | 12.47 | 12.39 | 12.47 | 12.47 | -0.16% | - |
| Jan 26, 2026 | 12.46 | 12.49 | 12.37 | 12.49 | 12.49 | 1.38% | - |
| Jan 23, 2026 | 12.33 | 12.34 | 12.32 | 12.32 | 12.32 | -0.65% | - |
| Jan 22, 2026 | 12.39 | 12.40 | 12.29 | 12.40 | 12.40 | 1.06% | - |
| Jan 21, 2026 | 12.19 | 12.27 | 12.19 | 12.27 | 12.27 | 0.49% | - |
| Jan 20, 2026 | 12.42 | 12.42 | 12.21 | 12.21 | 12.21 | -1.77% | - |
| Jan 19, 2026 | 12.46 | 12.46 | 12.40 | 12.43 | 12.43 | -1.43% | - |
| Jan 16, 2026 | 12.45 | 12.61 | 12.45 | 12.61 | 12.61 | 2.44% | - |
| Jan 15, 2026 | 12.43 | 12.44 | 12.31 | 12.31 | 12.31 | -0.65% | - |
| Jan 14, 2026 | 12.45 | 12.45 | 12.39 | 12.39 | 12.39 | -0.40% | - |
| Jan 13, 2026 | 12.66 | 12.66 | 12.36 | 12.44 | 12.44 | -1.35% | - |
| Jan 12, 2026 | 12.37 | 12.61 | 12.37 | 12.61 | 12.61 | 1.86% | - |
| Jan 9, 2026 | 12.72 | 12.72 | 12.38 | 12.38 | 12.38 | -3.36% | - |
| Jan 8, 2026 | 12.82 | 12.82 | 12.73 | 12.81 | 12.81 | 0.71% | - |
| Jan 7, 2026 | 12.56 | 12.72 | 12.54 | 12.72 | 12.72 | 1.03% | - |
| Jan 6, 2026 | 12.58 | 12.59 | 12.46 | 12.59 | 12.59 | 0.96% | - |
| Jan 5, 2026 | 12.30 | 12.47 | 12.30 | 12.47 | 12.47 | 0.73% | - |
| Jan 2, 2026 | 12.44 | 12.44 | 12.35 | 12.38 | 12.38 | -0.16% | - |
| Dec 30, 2025 | 12.31 | 12.40 | 12.31 | 12.40 | 12.40 | 0.40% | - |
| Dec 29, 2025 | 12.26 | 12.35 | 12.26 | 12.35 | 12.35 | 0.41% | - |
| 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% | - |