Skip to main content
MERLIN Properties SOCIMI, S.A. (BME:MRL)
Spain flag Spain · Delayed Price · Currency is EUR
14.80
-0.18 (-1.20%)
Apr 28, 2026, 5:35 PM CET

MERLIN Properties SOCIMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.9814.9814.5814.8014.80-1.20%1,214,233
Apr 27, 202615.0415.1514.9814.9814.98-0.27%1,292,572
Apr 24, 202615.0515.2815.0215.0215.02-1.05%1,191,013
Apr 23, 202615.0015.2314.9615.1815.180.86%1,049,117
Apr 22, 202614.9715.2214.9715.0515.050.53%1,063,058
Apr 21, 202615.2015.2814.9714.9714.97-1.38%888,715
Apr 20, 202615.2215.2815.0915.1815.18-1.17%754,949
Apr 17, 202615.1415.4515.0115.3615.361.86%1,055,417
Apr 16, 202615.2515.2915.0815.0815.08-0.92%1,514,163
Apr 15, 202615.2615.2715.1315.2215.220.26%752,826
Apr 14, 202615.0115.2214.9815.1815.181.40%1,208,595
Apr 13, 202614.9215.0514.8314.9714.97-0.33%560,612
Apr 10, 202615.1415.1414.9815.0215.02-848,754
Apr 9, 202614.8615.0214.8515.0215.020.13%655,042
Apr 8, 202614.9515.0014.6515.0015.004.17%1,399,631
Apr 7, 202614.5214.6814.3814.4014.40-0.83%1,156,804
Apr 2, 202614.1714.5714.0814.5214.52-0.07%757,070
Apr 1, 202614.3514.5314.2614.5314.534.38%1,410,263
Mar 31, 202613.7514.0113.7513.9213.920.94%1,567,746
Mar 30, 202613.9114.0313.7913.7913.79-1.01%3,873,420
Mar 27, 202614.1514.2513.7913.9313.93-1.07%2,215,127
Mar 26, 202614.0014.1013.7314.0814.083.23%3,536,251
Mar 25, 202613.6313.8813.5713.6413.641.41%2,556,723
Mar 24, 202613.5013.6113.3813.4513.45-0.15%1,668,990
Mar 23, 202613.3413.7912.8813.4713.47-1.03%2,015,912
Mar 20, 202614.1514.2313.5513.6113.61-2.30%2,712,100
Mar 19, 202614.1214.1713.9013.9313.93-2.52%1,236,925
Mar 18, 202614.5614.6414.2114.2914.29-0.42%1,923,769
Mar 17, 202613.8714.3513.8214.3514.353.09%2,219,882
Mar 16, 202613.7614.1513.6013.9213.923.80%2,836,352
Mar 13, 202613.6713.7613.4113.4113.41-1.61%1,367,032
Mar 12, 202613.6313.6813.2813.6313.63-0.51%1,449,137
Mar 11, 202614.0514.0613.6813.7013.70-2.14%1,431,167
Mar 10, 202614.1614.2913.3314.0014.002.12%2,160,871
Mar 9, 202613.5813.7913.4013.7113.71-3.59%1,324,799
Mar 6, 202614.5514.5814.0914.2214.22-1.93%1,394,255
Mar 5, 202614.6514.9114.4914.5014.50-0.48%2,029,428
Mar 4, 202614.0014.5713.8714.5714.573.11%3,178,953
Mar 3, 202614.3514.4413.9414.1314.13-4.07%2,979,624
Mar 2, 202614.3014.8914.2014.7314.73-1.87%1,894,942
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