MERLIN Properties SOCIMI, S.A. (BME:MRL)
Spain · Delayed Price · Currency is EUR 12.41
-0.23 (-1.82%)
At close: Jan 13, 2026
MERLIN Properties SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 12.63 | 12.63 | 12.36 | 12.41 | 12.41 | -1.82% | 746,738 |
| Jan 12, 2026 | 12.42 | 12.64 | 12.35 | 12.64 | 12.64 | 1.85% | 814,872 |
| Jan 9, 2026 | 12.75 | 12.80 | 12.37 | 12.41 | 12.41 | -2.59% | 1,135,821 |
| Jan 8, 2026 | 12.87 | 12.97 | 12.70 | 12.74 | 12.74 | -0.70% | 720,123 |
| Jan 7, 2026 | 12.53 | 12.86 | 12.53 | 12.83 | 12.83 | 2.48% | 861,570 |
| Jan 6, 2026 | 12.57 | 12.69 | 12.41 | 12.52 | 12.52 | 0.40% | 676,338 |
| Jan 5, 2026 | 12.33 | 12.52 | 12.24 | 12.47 | 12.47 | 1.14% | 716,731 |
| Jan 2, 2026 | 12.40 | 12.42 | 12.29 | 12.33 | 12.33 | -0.80% | 419,302 |
| Dec 31, 2025 | 12.43 | 12.44 | 12.35 | 12.43 | 12.43 | 0.08% | 267,311 |
| Dec 30, 2025 | 12.32 | 12.45 | 12.31 | 12.42 | 12.42 | 0.65% | 338,156 |
| Dec 29, 2025 | 12.25 | 12.38 | 12.24 | 12.34 | 12.34 | 0.57% | 616,785 |
| Dec 24, 2025 | 12.27 | 12.30 | 12.23 | 12.27 | 12.27 | - | 114,459 |
| Dec 23, 2025 | 12.24 | 12.36 | 12.22 | 12.27 | 12.27 | -0.08% | 480,627 |
| Dec 22, 2025 | 12.30 | 12.30 | 12.10 | 12.28 | 12.28 | - | 516,310 |
| Dec 19, 2025 | 12.10 | 12.28 | 12.02 | 12.28 | 12.28 | 1.40% | 1,688,366 |
| Dec 18, 2025 | 11.88 | 12.12 | 11.85 | 12.11 | 12.11 | 1.94% | 1,662,911 |
| Dec 17, 2025 | 12.20 | 12.21 | 11.81 | 11.88 | 11.88 | -2.30% | 1,174,861 |
| Dec 16, 2025 | 12.22 | 12.25 | 12.11 | 12.16 | 12.16 | 0.16% | 547,818 |
| Dec 15, 2025 | 12.14 | 12.24 | 12.11 | 12.14 | 12.14 | 0.33% | 580,638 |
| Dec 12, 2025 | 12.25 | 12.33 | 12.10 | 12.10 | 12.10 | -1.39% | 2,304,283 |
| Dec 11, 2025 | 12.16 | 12.27 | 12.11 | 12.27 | 12.27 | 0.74% | 525,045 |
| Dec 10, 2025 | 12.06 | 12.20 | 11.99 | 12.18 | 12.18 | 0.74% | 953,554 |
| Dec 9, 2025 | 12.23 | 12.24 | 12.05 | 12.09 | 12.09 | -0.98% | 2,348,844 |
| Dec 8, 2025 | 12.43 | 12.45 | 12.21 | 12.21 | 12.21 | -1.37% | 873,611 |
| 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 |