MERLIN Properties SOCIMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	12.70	12.77	12.54	12.75	12.75	1.03%	338,986
Sep 25, 2025	12.73	12.73	12.60	12.62	12.62	-1.17%	532,498
Sep 24, 2025	12.73	12.82	12.64	12.77	12.77	0.39%	630,785
Sep 23, 2025	12.71	12.84	12.71	12.72	12.72	-	380,679
Sep 22, 2025	12.83	12.84	12.68	12.72	12.72	-1.17%	327,466
Sep 19, 2025	12.76	12.88	12.76	12.87	12.87	0.70%	2,420,686
Sep 18, 2025	12.64	12.83	12.63	12.78	12.78	1.11%	777,705
Sep 17, 2025	12.58	12.65	12.55	12.64	12.64	0.56%	688,701
Sep 16, 2025	12.98	12.98	12.54	12.57	12.57	-2.63%	878,660
Sep 15, 2025	13.00	13.07	12.91	12.91	12.91	-0.54%	995,324
Sep 12, 2025	13.02	13.03	12.91	12.98	12.98	-0.23%	754,563
Sep 11, 2025	12.95	13.03	12.89	13.01	13.01	0.54%	1,026,972
Sep 10, 2025	12.79	13.08	12.73	12.94	12.94	1.97%	1,022,297
Sep 9, 2025	12.56	12.71	12.56	12.69	12.69	1.28%	991,906
Sep 8, 2025	12.59	12.61	12.52	12.53	12.53	0.16%	486,589
Sep 5, 2025	12.57	12.60	12.40	12.51	12.51	0.56%	583,508
Sep 4, 2025	12.37	12.50	12.32	12.44	12.44	0.08%	504,971
Sep 3, 2025	12.44	12.51	12.31	12.43	12.43	0.49%	705,994
Sep 2, 2025	12.65	12.65	12.29	12.37	12.37	-2.21%	831,663
Sep 1, 2025	12.80	12.80	12.65	12.65	12.65	-0.63%	393,230
Aug 29, 2025	12.85	12.85	12.70	12.73	12.73	-0.39%	529,028
Aug 28, 2025	12.88	12.91	12.63	12.78	12.78	-0.47%	547,783
Aug 27, 2025	12.84	12.91	12.77	12.84	12.84	0.16%	509,905
Aug 26, 2025	12.79	12.90	12.67	12.82	12.82	-0.31%	631,903
Aug 25, 2025	12.93	13.00	12.84	12.86	12.86	-1.30%	404,217
Aug 22, 2025	12.81	13.03	12.77	13.03	13.03	1.96%	493,291
Aug 21, 2025	12.80	12.82	12.74	12.78	12.78	-0.08%	768,173
Aug 20, 2025	12.77	12.84	12.74	12.79	12.79	-0.08%	878,847
Aug 19, 2025	12.88	12.92	12.80	12.80	12.80	-0.47%	992,615
Aug 18, 2025	12.96	12.96	12.71	12.86	12.86	-0.31%	893,599
Aug 15, 2025	13.00	13.00	12.86	12.90	12.90	-0.31%	1,033,684
Aug 14, 2025	12.99	13.06	12.87	12.94	12.94	-	794,753
Aug 13, 2025	13.05	13.14	12.89	12.94	12.94	-0.38%	870,587
Aug 12, 2025	13.16	13.19	12.99	12.99	12.99	-0.99%	582,020
Aug 11, 2025	13.36	13.36	13.09	13.12	13.12	-1.06%	904,817
Aug 8, 2025	13.01	13.27	12.99	13.26	13.26	2.63%	891,605
Aug 7, 2025	12.89	13.09	12.89	12.92	12.92	0.23%	1,108,239
Aug 6, 2025	12.70	12.90	12.59	12.89	12.89	1.98%	669,066
Aug 5, 2025	12.56	12.69	12.44	12.64	12.64	1.61%	874,134
Aug 4, 2025	12.18	12.44	12.15	12.44	12.44	2.47%	804,607
Aug 1, 2025	12.01	12.19	11.98	12.14	12.14	-0.33%	809,210
Jul 31, 2025	12.30	12.54	12.14	12.18	12.18	2.27%	1,838,756
Jul 30, 2025	11.83	11.95	11.76	11.91	11.91	0.51%	466,436
Jul 29, 2025	11.72	11.89	11.72	11.85	11.85	0.59%	521,545
Jul 28, 2025	11.84	11.91	11.75	11.78	11.78	0.51%	480,811
Jul 25, 2025	11.87	11.87	11.68	11.72	11.72	-1.26%	625,297
Jul 24, 2025	11.71	11.87	11.69	11.87	11.87	1.54%	724,669
Jul 23, 2025	11.70	11.76	11.64	11.69	11.69	0.26%	887,325
Jul 22, 2025	11.59	11.69	11.59	11.66	11.66	0.26%	501,652
Jul 21, 2025	11.56	11.65	11.54	11.63	11.63	1.31%	473,565