Skip to main content
MERLIN Properties SOCIMI, S.A. (BME:MRL)
Spain flag Spain · Delayed Price · Currency is EUR
15.01
+0.72 (5.04%)
At close: Feb 27, 2026

MERLIN Properties SOCIMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202614.5015.3614.3615.0115.015.04%3,403,781
Feb 26, 202614.1814.4814.1614.2914.290.78%1,717,088
Feb 25, 202614.0714.3314.0114.1814.180.93%1,606,621
Feb 24, 202613.8814.2513.7814.0514.051.15%1,101,085
Feb 23, 202613.8013.8913.6813.8913.890.43%939,489
Feb 20, 202613.8413.9613.7513.8313.83-1,027,477
Feb 19, 202613.6013.8513.5613.8313.831.54%997,700
Feb 18, 202613.7513.8713.6213.6213.62-0.66%915,452
Feb 17, 202613.4113.7413.3713.7113.712.08%620,218
Feb 16, 202613.3613.4613.2613.4313.430.67%657,052
Feb 13, 202613.2313.4413.0613.3413.341.14%898,462
Feb 12, 202613.4013.4513.1413.1913.19-1.71%1,121,977
Feb 11, 202613.4013.4613.2113.4213.421.21%519,876
Feb 10, 202613.2713.3013.0813.2613.26-0.23%841,873
Feb 9, 202613.0813.2912.9813.2913.292.39%1,079,480
Feb 6, 202612.9513.0112.7812.9812.980.85%646,464
Feb 5, 202612.9212.9212.6412.8712.870.23%1,110,607
Feb 4, 202612.9013.0912.7612.8412.84-0.47%981,715
Feb 3, 202612.5512.9312.4712.9012.903.53%1,295,856
Feb 2, 202612.5612.6212.4512.4612.46-0.40%801,059
Jan 30, 202612.4412.5912.3812.5112.511.05%1,076,064
Jan 29, 202612.6312.6612.3812.3812.38-2.67%813,261
Jan 28, 202612.5612.7212.5112.7212.721.60%894,775
Jan 27, 202612.4512.5212.3712.5212.521.13%1,172,845
Jan 26, 202612.4612.5012.3412.3812.380.16%781,960
Jan 23, 202612.2912.3812.2512.3612.360.32%683,721
Jan 22, 202612.3912.4212.2712.3212.320.57%1,393,586
Jan 21, 202612.1612.3012.1512.2512.250.25%957,650
Jan 20, 202612.4212.4212.1812.2212.22-1.37%1,491,875
Jan 19, 202612.4112.4512.3512.3912.39-0.80%659,961
Jan 16, 202612.4012.6712.3612.4912.490.81%1,627,480
Jan 15, 202612.4012.4712.2212.3912.39-0.16%1,478,657
Jan 14, 202612.4612.5012.3312.4112.41-942,257
Jan 13, 202612.6312.6312.3612.4112.41-1.82%746,738
Jan 12, 202612.4212.6412.3512.6412.641.85%814,872
Jan 9, 202612.7512.8012.3712.4112.41-2.59%1,135,821
Jan 8, 202612.8712.9712.7012.7412.74-0.70%720,123
Jan 7, 202612.5312.8612.5312.8312.832.48%861,570
Jan 6, 202612.5712.6912.4112.5212.520.40%676,338
Jan 5, 202612.3312.5212.2412.4712.471.14%716,731
Jan 2, 202612.4012.4212.2912.3312.33-0.80%419,302
Dec 31, 202512.4312.4412.3512.4312.430.08%267,311
Dec 30, 202512.3212.4512.3112.4212.420.65%338,156
Dec 29, 202512.2512.3812.2412.3412.340.57%616,785
Dec 24, 202512.2712.3012.2312.2712.27-114,459
Dec 23, 202512.2412.3612.2212.2712.27-0.08%480,627
Dec 22, 202512.3012.3012.1012.2812.28-516,310
Dec 19, 202512.1012.2812.0212.2812.281.40%1,688,366
Dec 18, 202511.8812.1211.8512.1112.111.94%1,662,911
Dec 17, 202512.2012.2111.8111.8811.88-2.30%1,174,861
Dec 16, 202512.2212.2512.1112.1612.160.16%547,818
Dec 15, 202512.1412.2412.1112.1412.140.33%580,638
Dec 12, 202512.2512.3312.1012.1012.10-1.39%2,304,283
Dec 11, 202512.1612.2712.1112.2712.270.74%525,045
Dec 10, 202512.0612.2011.9912.1812.180.74%953,554
Dec 9, 202512.2312.2412.0512.0912.09-0.98%2,348,844
Dec 8, 202512.4312.4512.2112.2112.21-1.37%873,611
Dec 5, 202512.4312.5212.3812.3812.38-0.80%697,719
Dec 4, 202512.6312.6512.4812.4812.48-0.79%876,916
Dec 3, 202512.6812.6812.5512.5812.58-0.40%838,070
Dec 2, 202512.7312.7812.6112.6312.63-0.55%609,087
Dec 1, 202512.6612.7712.5612.7012.70-0.16%658,950
Nov 28, 202512.6212.7512.6212.7212.720.32%467,889
Nov 27, 202512.4912.6812.4312.6812.681.77%656,285
Nov 26, 202512.4712.5312.3512.4612.460.40%542,234
Nov 25, 202512.4912.5312.3612.4112.41-0.16%1,113,779
Nov 24, 202512.3612.4512.3112.4312.430.49%912,209
Nov 21, 202512.3312.4312.2112.3712.37-1.67%969,689
Nov 20, 202512.6512.8012.5812.5812.420.40%922,460
Nov 19, 202512.6212.6712.4512.5312.37-0.87%1,249,388
Nov 18, 202512.5712.8012.5612.6412.48-0.71%868,292
Nov 17, 202512.7412.7712.4812.7312.570.63%1,222,399
Nov 14, 202512.9912.9912.2912.6512.49-5.17%2,487,061
Nov 13, 202513.4613.5213.3213.3413.17-0.15%782,357
Nov 12, 202513.4013.4413.2813.3613.190.30%630,188
Nov 11, 202513.2413.3213.1413.3213.150.68%1,052,772
Nov 10, 202513.3113.3513.2113.2313.06-0.30%604,986
Nov 7, 202513.4513.4613.2313.2713.10-0.97%488,113
Nov 6, 202513.4113.5013.3513.4013.23-0.22%499,957
Nov 5, 202513.5313.5413.3013.4313.26-0.89%1,135,912
Nov 4, 202513.3913.6213.3113.5513.380.74%695,880
Nov 3, 202513.5013.5613.4313.4513.28-0.44%593,254
Oct 31, 202513.5813.6013.4813.5113.34-0.44%630,876
Oct 30, 202513.5613.5813.2913.5713.40-0.22%692,419
Oct 29, 202513.7313.7913.5813.6013.42-0.95%684,830
Oct 28, 202513.8113.8313.6613.7313.55-0.29%619,397
Oct 27, 202513.8013.8113.7113.7713.590.22%460,155
Oct 24, 202513.8213.8213.5513.7413.56-0.43%613,138
Oct 23, 202513.7813.9113.6913.8013.620.22%839,543
Oct 22, 202513.6313.8413.6313.7713.591.32%1,214,391
Oct 21, 202513.5613.6513.5513.5913.410.44%603,111
Oct 20, 202513.5313.5613.4213.5313.360.74%499,798
Oct 17, 202513.5513.5513.2813.4313.26-1.32%886,561
Oct 16, 202513.3113.6113.2813.6113.432.64%651,918
Oct 15, 202513.3913.4013.1313.2613.09-0.67%782,179
Oct 14, 202513.3213.4813.2713.3513.18-0.07%846,304
Oct 13, 202513.3613.3913.1513.3613.190.75%652,528
Oct 10, 202513.4113.5713.2613.2613.09-0.75%1,185,954
Oct 9, 202513.3513.4513.3013.3613.190.07%590,522
Oct 8, 202513.2513.3513.2313.3513.180.98%1,081,222