MERLIN Properties SOCIMI, S.A. (ELI:MRL)
Portugal
· Delayed Price · Currency is EUR 14.80
+0.44 (3.06%)
Mar 5, 2026, 9:35 AM WET
MERLIN Properties SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3.06% | 500 |
| Mar 4, 2026 | 14.02 | 14.36 | 14.00 | 14.36 | 14.36 | -0.97% | 2,000 |
| Mar 3, 2026 | 14.30 | 14.50 | 14.08 | 14.50 | 14.50 | -3.33% | 570 |
| Mar 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Feb 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.02% | 2,260 |
| Feb 26, 2026 | 14.30 | 14.42 | 14.13 | 14.42 | 14.42 | 2.27% | 3,521 |
| Feb 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 24, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.79% | 875 |
| Feb 23, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.38% | 505 |
| Feb 20, 2026 | 13.95 | 13.95 | 13.80 | 13.80 | 13.80 | 1.69% | 501 |
| Feb 19, 2026 | 13.70 | 13.70 | 13.57 | 13.57 | 13.57 | -0.07% | 600 |
| Feb 18, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - | - |
| Feb 17, 2026 | 13.40 | 13.58 | 13.40 | 13.58 | 13.58 | 1.34% | 600 |
| Feb 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 500 |
| Feb 13, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 4.61% | 595 |
| Feb 12, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -4.40% | 140 |
| Feb 11, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 5.43% | 549 |
| Feb 10, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.55% | 1 |
| Feb 9, 2026 | 13.17 | 13.20 | 12.91 | 12.91 | 12.91 | 0.08% | 597 |
| Feb 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | 500 |
| Feb 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -4.48% | 95 |
| Feb 4, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.07% | 33 |
| Feb 3, 2026 | 12.70 | 13.39 | 12.70 | 13.39 | 13.39 | 6.27% | 751 |
| Feb 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 500 |
| Jan 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 29, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.48% | 580 |
| Jan 28, 2026 | 12.50 | 12.54 | 12.50 | 12.54 | 12.54 | 0.32% | 1,000 |
| Jan 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.08% | 11 |
| Jan 26, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - | - |
| Jan 23, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - | - |
| Jan 22, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - | - |
| Jan 21, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 2.38% | 345 |
| Jan 20, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -11.59% | 701 |
| Jan 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jan 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 12.20% | 20 |
| Jan 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.30% | 500 |
| Jan 14, 2026 | 12.40 | 12.72 | 12.40 | 12.72 | 12.72 | 2.58% | 63 |
| Jan 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.05% | 500 |
| Jan 12, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 1.91% | 30 |
| Jan 9, 2026 | 12.61 | 12.61 | 12.55 | 12.55 | 12.55 | -2.33% | 1,012 |
| Jan 8, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.18% | 57 |
| Jan 7, 2026 | 12.68 | 12.70 | 12.68 | 12.70 | 12.70 | 1.60% | 407 |
| Jan 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.32% | 17 |
| Jan 5, 2026 | 12.50 | 12.50 | 12.46 | 12.46 | 12.46 | 0.48% | 55 |
| Jan 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 31, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 30, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 500 |
| Dec 29, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | 605 |
| Dec 24, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | 1,000 |
| Dec 23, 2025 | 11.81 | 12.30 | 11.81 | 12.30 | 12.30 | 3.71% | 1,300 |
| Dec 22, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.08% | 226 |
| Dec 19, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | - |
| Dec 18, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | - |
| Dec 17, 2025 | 12.10 | 12.10 | 11.85 | 11.85 | 11.85 | -5.05% | 1,100 |
| Dec 16, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - | - |
| Dec 15, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - | - |
| Dec 12, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - | - |
| Dec 11, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - | - |
| Dec 10, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 3.14% | 1 |
| Dec 9, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -2.42% | 1,050 |
| Dec 8, 2025 | 12.12 | 12.84 | 12.12 | 12.40 | 12.40 | -2.90% | 1,006 |
| 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 |