MERLIN Properties SOCIMI, S.A. (ELI:MRL)
Portugal
· Delayed Price · Currency is EUR 12.80
+0.10 (0.79%)
Sep 29, 2025, 8:55 AM WET
MERLIN Properties SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.44% | 10 |
| Sep 25, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -7.26% | 9 |
| Sep 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 4.65% | 63 |
| Sep 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | 15 |
| Sep 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | 500 |
| Sep 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Sep 16, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.87% | 500 |
| Sep 15, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | - |
| Sep 12, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -2.23% | 8 |
| Sep 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 10, 2025 | 12.86 | 13.00 | 12.86 | 13.00 | 13.00 | 1.64% | 1,000 |
| Sep 9, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 2.40% | 8 |
| Sep 8, 2025 | 12.41 | 12.49 | 12.41 | 12.49 | 12.49 | 0.73% | 208 |
| Sep 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Sep 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Sep 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Sep 2, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -2.36% | 1,150 |
| Sep 1, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -1.78% | 558 |
| Aug 29, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1.65% | 40 |
| Aug 28, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.16% | 500 |
| Aug 27, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - | - |
| Aug 26, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - | - |
| Aug 25, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - | - |
| Aug 22, 2025 | 12.90 | 12.90 | 12.74 | 12.74 | 12.74 | -0.78% | 585 |
| Aug 21, 2025 | 12.59 | 12.84 | 12.59 | 12.84 | 12.84 | 2.72% | 212 |
| Aug 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.99% | 500 |
| Aug 15, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - | - |
| Aug 14, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - | - |
| Aug 13, 2025 | 13.50 | 13.50 | 13.02 | 13.02 | 13.02 | -2.76% | 650 |
| Aug 12, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - | - |
| Aug 11, 2025 | 13.25 | 13.39 | 13.25 | 13.39 | 13.39 | 1.44% | 26 |
| Aug 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.15% | 500 |
| Aug 7, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 3.74% | 500 |
| Aug 6, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - | - |
| Aug 5, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 3.11% | 500 |
| Aug 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.35% | 500 |
| Aug 1, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -7.53% | 1 |
| Jul 31, 2025 | 12.50 | 12.89 | 12.50 | 12.89 | 12.89 | 8.32% | 501 |
| Jul 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 40 |
| Jul 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jul 28, 2025 | 12.00 | 12.30 | 11.90 | 11.90 | 11.90 | 0.68% | 610 |
| Jul 25, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | - |
| Jul 24, 2025 | 11.80 | 11.82 | 11.80 | 11.82 | 11.82 | 1.29% | 38 |
| Jul 23, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - | - |
| Jul 22, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -1.02% | 1 |
| Jul 21, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 3.51% | 100 |