MERLIN Properties SOCIMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.43	12.52	12.38	12.38	12.38	-0.80%	697,719
Dec 4, 2025	12.63	12.65	12.48	12.48	12.48	-0.79%	876,916
Dec 3, 2025	12.68	12.68	12.55	12.58	12.58	-0.40%	838,070
Dec 2, 2025	12.73	12.78	12.61	12.63	12.63	-0.55%	609,087
Dec 1, 2025	12.66	12.77	12.56	12.70	12.70	-0.16%	658,950
Nov 28, 2025	12.62	12.75	12.62	12.72	12.72	0.32%	467,889
Nov 27, 2025	12.49	12.68	12.43	12.68	12.68	1.77%	656,285
Nov 26, 2025	12.47	12.53	12.35	12.46	12.46	0.40%	542,234
Nov 25, 2025	12.49	12.53	12.36	12.41	12.41	-0.16%	1,113,779
Nov 24, 2025	12.36	12.45	12.31	12.43	12.43	0.49%	912,209
Nov 21, 2025	12.33	12.43	12.21	12.37	12.37	-1.67%	969,689
Nov 20, 2025	12.65	12.80	12.58	12.58	12.42	0.40%	922,460
Nov 19, 2025	12.62	12.67	12.45	12.53	12.37	-0.87%	1,249,388
Nov 18, 2025	12.57	12.80	12.56	12.64	12.48	-0.71%	868,292
Nov 17, 2025	12.74	12.77	12.48	12.73	12.57	0.63%	1,222,399
Nov 14, 2025	12.99	12.99	12.29	12.65	12.49	-5.17%	2,487,061
Nov 13, 2025	13.46	13.52	13.32	13.34	13.17	-0.15%	782,357
Nov 12, 2025	13.40	13.44	13.28	13.36	13.19	0.30%	630,188
Nov 11, 2025	13.24	13.32	13.14	13.32	13.15	0.68%	1,052,772
Nov 10, 2025	13.31	13.35	13.21	13.23	13.06	-0.30%	604,986
Nov 7, 2025	13.45	13.46	13.23	13.27	13.10	-0.97%	488,113
Nov 6, 2025	13.41	13.50	13.35	13.40	13.23	-0.22%	499,957
Nov 5, 2025	13.53	13.54	13.30	13.43	13.26	-0.89%	1,135,912
Nov 4, 2025	13.39	13.62	13.31	13.55	13.38	0.74%	695,880
Nov 3, 2025	13.50	13.56	13.43	13.45	13.28	-0.44%	593,254
Oct 31, 2025	13.58	13.60	13.48	13.51	13.34	-0.44%	630,876
Oct 30, 2025	13.56	13.58	13.29	13.57	13.40	-0.22%	692,419
Oct 29, 2025	13.73	13.79	13.58	13.60	13.42	-0.95%	684,830
Oct 28, 2025	13.81	13.83	13.66	13.73	13.55	-0.29%	619,397
Oct 27, 2025	13.80	13.81	13.71	13.77	13.59	0.22%	460,155
Oct 24, 2025	13.82	13.82	13.55	13.74	13.56	-0.43%	613,138
Oct 23, 2025	13.78	13.91	13.69	13.80	13.62	0.22%	839,543
Oct 22, 2025	13.63	13.84	13.63	13.77	13.59	1.32%	1,214,391
Oct 21, 2025	13.56	13.65	13.55	13.59	13.41	0.44%	603,111
Oct 20, 2025	13.53	13.56	13.42	13.53	13.36	0.74%	499,798
Oct 17, 2025	13.55	13.55	13.28	13.43	13.26	-1.32%	886,561
Oct 16, 2025	13.31	13.61	13.28	13.61	13.43	2.64%	651,918
Oct 15, 2025	13.39	13.40	13.13	13.26	13.09	-0.67%	782,179
Oct 14, 2025	13.32	13.48	13.27	13.35	13.18	-0.07%	846,304
Oct 13, 2025	13.36	13.39	13.15	13.36	13.19	0.75%	652,528
Oct 10, 2025	13.41	13.57	13.26	13.26	13.09	-0.75%	1,185,954
Oct 9, 2025	13.35	13.45	13.30	13.36	13.19	0.07%	590,522
Oct 8, 2025	13.25	13.35	13.23	13.35	13.18	0.98%	1,081,222
Oct 7, 2025	13.15	13.36	13.06	13.22	13.05	0.38%	871,880
Oct 6, 2025	13.10	13.23	13.03	13.17	13.00	0.30%	809,755
Oct 3, 2025	12.96	13.23	12.96	13.13	12.96	1.78%	858,429
Oct 2, 2025	12.84	12.94	12.71	12.90	12.73	0.86%	660,708
Oct 1, 2025	12.79	12.85	12.61	12.79	12.63	-0.39%	688,139
Sep 30, 2025	12.76	12.84	12.65	12.84	12.67	0.94%	622,990
Sep 29, 2025	12.80	12.80	12.58	12.72	12.56	-0.24%	399,100