MERLIN Properties SOCIMI, S.A. (ELI:MRL)
Portugal
· Delayed Price · Currency is EUR 12.77
+0.11 (0.87%)
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 | 12.40 | 12.77 | 12.40 | 12.77 | 12.77 | 0.87% | 1,001 |
| Dec 4, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.94% | 10 |
| Dec 3, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.47% | 34 |
| Dec 2, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - | - |
| Dec 1, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - | - |
| Nov 28, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - | - |
| Nov 27, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.90% | 50 |
| Nov 26, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | -0.63% | 866 |
| Nov 25, 2025 | 12.40 | 12.68 | 12.40 | 12.68 | 12.68 | 8.47% | 540 |
| Nov 24, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | - |
| Nov 21, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -5.73% | 735 |
| Nov 20, 2025 | 12.24 | 12.24 | 12.24 | 12.40 | 12.24 | - | - |
| Nov 19, 2025 | 12.24 | 12.24 | 12.24 | 12.40 | 12.24 | - | - |
| Nov 18, 2025 | 12.75 | 12.75 | 12.40 | 12.40 | 12.24 | -2.75% | 57 |
| Nov 17, 2025 | 13.30 | 13.30 | 12.50 | 12.75 | 12.58 | 2.66% | 450 |
| Nov 14, 2025 | 13.30 | 13.30 | 12.42 | 12.42 | 12.26 | -6.62% | 627 |
| Nov 13, 2025 | 13.50 | 13.54 | 13.30 | 13.30 | 13.13 | - | 1,420 |
| Nov 12, 2025 | 13.13 | 13.13 | 13.13 | 13.30 | 13.13 | - | - |
| Nov 11, 2025 | 13.28 | 13.30 | 13.28 | 13.30 | 13.13 | - | 1,032 |
| Nov 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.13 | - | 521 |
| Nov 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.13 | -5.61% | 1,000 |
| Nov 6, 2025 | 13.91 | 13.91 | 13.91 | 14.09 | 13.91 | - | - |
| Nov 5, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 13.91 | - | 180 |
| Nov 4, 2025 | 13.91 | 13.91 | 13.91 | 14.09 | 13.91 | - | - |
| Nov 3, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 13.91 | - | 1 |
| Oct 31, 2025 | 13.91 | 13.91 | 13.91 | 14.09 | 13.91 | - | - |
| Oct 30, 2025 | 13.40 | 14.09 | 13.40 | 14.09 | 13.91 | 0.64% | 410 |
| Oct 29, 2025 | 13.82 | 13.82 | 13.82 | 14.00 | 13.82 | - | - |
| Oct 28, 2025 | 13.82 | 13.82 | 13.82 | 14.00 | 13.82 | - | - |
| Oct 27, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 13.82 | 1.60% | 11 |
| Oct 24, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.60 | 3.30% | 739 |
| Oct 23, 2025 | 13.17 | 13.17 | 13.17 | 13.34 | 13.17 | - | - |
| Oct 22, 2025 | 13.17 | 13.17 | 13.17 | 13.34 | 13.17 | - | - |
| Oct 21, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.17 | 0.15% | 1 |
| Oct 20, 2025 | 13.15 | 13.15 | 13.15 | 13.32 | 13.15 | - | - |
| Oct 17, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.15 | -0.97% | 500 |
| Oct 16, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.27 | 0.45% | 300 |
| Oct 15, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.22 | 0.68% | 6 |
| Oct 14, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.13 | -1.48% | 565 |
| Oct 13, 2025 | 13.32 | 13.32 | 13.32 | 13.50 | 13.32 | - | - |
| Oct 10, 2025 | 13.48 | 13.50 | 13.48 | 13.50 | 13.32 | 2.66% | 191 |
| Oct 9, 2025 | 13.46 | 13.46 | 13.15 | 13.15 | 12.98 | -2.30% | 16 |
| Oct 8, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.28 | 0.07% | 1 |
| Oct 7, 2025 | 13.30 | 13.45 | 13.30 | 13.45 | 13.27 | -0.30% | 620 |
| Oct 6, 2025 | 13.50 | 13.50 | 13.49 | 13.49 | 13.31 | 2.98% | 12 |
| Oct 3, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 12.93 | 1.55% | 1,000 |
| Oct 2, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.73 | 2.95% | 550 |
| Oct 1, 2025 | 12.37 | 12.37 | 12.37 | 12.53 | 12.37 | - | - |
| Sep 30, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.37 | 0.08% | 8 |
| Sep 29, 2025 | 12.50 | 12.80 | 12.50 | 12.52 | 12.36 | -1.42% | 87 |
| Sep 26, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.53 | 1.44% | 10 |
| Sep 25, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.36 | -7.26% | 9 |
| Sep 24, 2025 | 13.32 | 13.32 | 13.32 | 13.50 | 13.32 | - | - |
| Sep 23, 2025 | 13.32 | 13.32 | 13.32 | 13.50 | 13.32 | - | - |
| Sep 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.32 | 4.65% | 63 |
| Sep 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.73 | 0.78% | 15 |
| Sep 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.63 | 1.59% | 500 |
| Sep 17, 2025 | 12.44 | 12.44 | 12.44 | 12.60 | 12.44 | - | - |
| Sep 16, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.44 | -0.87% | 500 |
| Sep 15, 2025 | 12.54 | 12.54 | 12.54 | 12.71 | 12.54 | - | - |
| Sep 12, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.54 | -2.23% | 8 |
| Sep 11, 2025 | 12.83 | 12.83 | 12.83 | 13.00 | 12.83 | - | - |
| Sep 10, 2025 | 12.86 | 13.00 | 12.86 | 13.00 | 12.83 | 1.64% | 1,000 |
| Sep 9, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.62 | 2.40% | 8 |
| Sep 8, 2025 | 12.41 | 12.49 | 12.41 | 12.49 | 12.33 | 0.73% | 208 |
| Sep 5, 2025 | 12.24 | 12.24 | 12.24 | 12.40 | 12.24 | - | - |
| Sep 4, 2025 | 12.24 | 12.24 | 12.24 | 12.40 | 12.24 | - | - |
| Sep 3, 2025 | 12.24 | 12.24 | 12.24 | 12.40 | 12.24 | - | - |
| Sep 2, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.24 | -2.36% | 1,150 |
| Sep 1, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | 12.53 | -1.78% | 558 |
| Aug 29, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.76 | 1.65% | 40 |
| Aug 28, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.55 | -0.16% | 500 |
| Aug 27, 2025 | 12.57 | 12.57 | 12.57 | 12.74 | 12.57 | - | - |
| Aug 26, 2025 | 12.57 | 12.57 | 12.57 | 12.74 | 12.57 | - | - |
| Aug 25, 2025 | 12.57 | 12.57 | 12.57 | 12.74 | 12.57 | - | - |
| Aug 22, 2025 | 12.90 | 12.90 | 12.74 | 12.74 | 12.57 | -0.78% | 585 |
| Aug 21, 2025 | 12.59 | 12.84 | 12.59 | 12.84 | 12.67 | 2.72% | 212 |
| Aug 20, 2025 | 12.34 | 12.34 | 12.34 | 12.50 | 12.34 | - | - |
| Aug 19, 2025 | 12.34 | 12.34 | 12.34 | 12.50 | 12.34 | - | - |
| Aug 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | -3.99% | 500 |
| Aug 15, 2025 | 12.85 | 12.85 | 12.85 | 13.02 | 12.85 | - | - |
| Aug 14, 2025 | 12.85 | 12.85 | 12.85 | 13.02 | 12.85 | - | - |
| Aug 13, 2025 | 13.50 | 13.50 | 13.02 | 13.02 | 12.85 | -2.76% | 650 |
| Aug 12, 2025 | 13.22 | 13.22 | 13.22 | 13.39 | 13.22 | - | - |
| Aug 11, 2025 | 13.25 | 13.39 | 13.25 | 13.39 | 13.22 | 1.44% | 26 |
| Aug 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.03 | 1.15% | 500 |
| Aug 7, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.88 | 3.74% | 500 |
| Aug 6, 2025 | 12.42 | 12.42 | 12.42 | 12.58 | 12.42 | - | - |
| Aug 5, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.42 | 3.11% | 500 |
| Aug 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.04 | 2.35% | 500 |
| Aug 1, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.76 | -7.53% | 1 |
| Jul 31, 2025 | 12.50 | 12.89 | 12.50 | 12.89 | 12.72 | 8.32% | 501 |
| Jul 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.74 | - | 40 |
| Jul 29, 2025 | 11.75 | 11.75 | 11.75 | 11.90 | 11.74 | - | - |
| Jul 28, 2025 | 12.00 | 12.30 | 11.90 | 11.90 | 11.74 | 0.68% | 610 |
| Jul 25, 2025 | 11.67 | 11.67 | 11.67 | 11.82 | 11.67 | - | - |
| Jul 24, 2025 | 11.80 | 11.82 | 11.80 | 11.82 | 11.67 | 1.29% | 38 |
| Jul 23, 2025 | 11.52 | 11.52 | 11.52 | 11.67 | 11.52 | - | - |
| Jul 22, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.52 | -1.02% | 1 |
| Jul 21, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.64 | 3.51% | 100 |