MERLIN Properties SOCIMI, S.A. (BME:MRL)
Spain
· Delayed Price · Currency is EUR 12.38
-0.10 (-0.80%)
At close: Dec 5, 2025
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 |
| Sep 26, 2025 | 12.70 | 12.77 | 12.54 | 12.75 | 12.59 | 1.03% | 338,986 |
| Sep 25, 2025 | 12.73 | 12.73 | 12.60 | 12.62 | 12.46 | -1.17% | 532,498 |
| Sep 24, 2025 | 12.73 | 12.82 | 12.64 | 12.77 | 12.61 | 0.39% | 630,785 |
| Sep 23, 2025 | 12.71 | 12.84 | 12.71 | 12.72 | 12.56 | - | 380,679 |
| Sep 22, 2025 | 12.83 | 12.84 | 12.68 | 12.72 | 12.56 | -1.17% | 327,466 |
| Sep 19, 2025 | 12.76 | 12.88 | 12.76 | 12.87 | 12.70 | 0.70% | 2,389,486 |
| Sep 18, 2025 | 12.64 | 12.83 | 12.63 | 12.78 | 12.62 | 1.11% | 776,794 |
| Sep 17, 2025 | 12.58 | 12.65 | 12.55 | 12.64 | 12.48 | 0.56% | 688,701 |
| Sep 16, 2025 | 12.98 | 12.98 | 12.54 | 12.57 | 12.41 | -2.63% | 878,660 |
| Sep 15, 2025 | 13.00 | 13.07 | 12.91 | 12.91 | 12.74 | -0.54% | 994,771 |
| Sep 12, 2025 | 13.02 | 13.03 | 12.91 | 12.98 | 12.81 | -0.23% | 754,563 |
| Sep 11, 2025 | 12.95 | 13.03 | 12.89 | 13.01 | 12.84 | 0.54% | 1,026,972 |
| Sep 10, 2025 | 12.79 | 13.08 | 12.73 | 12.94 | 12.77 | 1.97% | 1,022,297 |
| Sep 9, 2025 | 12.56 | 12.71 | 12.56 | 12.69 | 12.53 | 1.28% | 991,906 |
| Sep 8, 2025 | 12.59 | 12.61 | 12.52 | 12.53 | 12.37 | 0.16% | 486,589 |
| Sep 5, 2025 | 12.57 | 12.60 | 12.40 | 12.51 | 12.35 | 0.56% | 583,508 |
| Sep 4, 2025 | 12.37 | 12.50 | 12.32 | 12.44 | 12.28 | 0.08% | 504,971 |
| Sep 3, 2025 | 12.44 | 12.51 | 12.31 | 12.43 | 12.27 | 0.49% | 703,366 |
| Sep 2, 2025 | 12.65 | 12.65 | 12.29 | 12.37 | 12.21 | -2.21% | 831,663 |
| Sep 1, 2025 | 12.80 | 12.80 | 12.65 | 12.65 | 12.49 | -0.63% | 393,230 |
| Aug 29, 2025 | 12.85 | 12.85 | 12.70 | 12.73 | 12.57 | -0.39% | 529,028 |
| Aug 28, 2025 | 12.88 | 12.91 | 12.63 | 12.78 | 12.62 | -0.47% | 547,783 |
| Aug 27, 2025 | 12.84 | 12.91 | 12.77 | 12.84 | 12.67 | 0.16% | 509,905 |
| Aug 26, 2025 | 12.79 | 12.90 | 12.67 | 12.82 | 12.65 | -0.31% | 631,903 |
| Aug 25, 2025 | 12.93 | 13.00 | 12.84 | 12.86 | 12.69 | -1.30% | 404,217 |
| Aug 22, 2025 | 12.81 | 13.03 | 12.77 | 13.03 | 12.86 | 1.96% | 493,291 |
| Aug 21, 2025 | 12.80 | 12.82 | 12.74 | 12.78 | 12.62 | -0.08% | 768,173 |
| Aug 20, 2025 | 12.77 | 12.84 | 12.74 | 12.79 | 12.63 | -0.08% | 878,847 |
| Aug 19, 2025 | 12.88 | 12.92 | 12.80 | 12.80 | 12.64 | -0.47% | 992,615 |
| Aug 18, 2025 | 12.96 | 12.96 | 12.71 | 12.86 | 12.69 | -0.31% | 893,599 |
| Aug 15, 2025 | 13.00 | 13.00 | 12.86 | 12.90 | 12.73 | -0.31% | 828,184 |
| Aug 14, 2025 | 12.99 | 13.06 | 12.87 | 12.94 | 12.77 | - | 794,753 |
| Aug 13, 2025 | 13.05 | 13.14 | 12.89 | 12.94 | 12.77 | -0.38% | 870,587 |
| Aug 12, 2025 | 13.16 | 13.19 | 12.99 | 12.99 | 12.82 | -0.99% | 582,020 |
| Aug 11, 2025 | 13.36 | 13.36 | 13.09 | 13.12 | 12.95 | -1.06% | 904,817 |
| Aug 8, 2025 | 13.01 | 13.27 | 12.99 | 13.26 | 13.09 | 2.63% | 891,605 |
| Aug 7, 2025 | 12.89 | 13.09 | 12.89 | 12.92 | 12.75 | 0.23% | 1,108,239 |
| Aug 6, 2025 | 12.70 | 12.90 | 12.59 | 12.89 | 12.72 | 1.98% | 669,066 |
| Aug 5, 2025 | 12.56 | 12.69 | 12.44 | 12.64 | 12.48 | 1.61% | 874,134 |
| Aug 4, 2025 | 12.18 | 12.44 | 12.15 | 12.44 | 12.28 | 2.47% | 804,607 |
| Aug 1, 2025 | 12.01 | 12.19 | 11.98 | 12.14 | 11.98 | -0.33% | 809,210 |
| Jul 31, 2025 | 12.30 | 12.54 | 12.14 | 12.18 | 12.02 | 2.27% | 1,838,756 |
| Jul 30, 2025 | 11.83 | 11.95 | 11.76 | 11.91 | 11.76 | 0.51% | 466,436 |
| Jul 29, 2025 | 11.72 | 11.89 | 11.72 | 11.85 | 11.70 | 0.59% | 521,545 |
| Jul 28, 2025 | 11.84 | 11.91 | 11.75 | 11.78 | 11.63 | 0.51% | 480,811 |
| Jul 25, 2025 | 11.87 | 11.87 | 11.68 | 11.72 | 11.57 | -1.26% | 624,484 |
| Jul 24, 2025 | 11.71 | 11.87 | 11.69 | 11.87 | 11.72 | 1.54% | 724,669 |
| Jul 23, 2025 | 11.70 | 11.76 | 11.64 | 11.69 | 11.54 | 0.26% | 887,325 |
| Jul 22, 2025 | 11.59 | 11.69 | 11.59 | 11.66 | 11.51 | 0.26% | 501,652 |
| Jul 21, 2025 | 11.56 | 11.65 | 11.54 | 11.63 | 11.48 | 1.31% | 473,565 |