MERLIN Properties SOCIMI, S.A. (ELI:MRL)
Portugal
· Delayed Price · Currency is EUR 15.38
+1.11 (7.78%)
Apr 28, 2026, 4:28 PM WET
MERLIN Properties SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.42 | 15.42 | 15.38 | 15.38 | 15.38 | 7.78% | 41 |
| Apr 27, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -6.12% | 130 |
| Apr 24, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 60 |
| Apr 22, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 21, 2026 | 15.45 | 15.45 | 15.20 | 15.20 | 15.20 | 5.48% | 1,500 |
| Apr 20, 2026 | 14.40 | 15.20 | 14.40 | 14.41 | 14.41 | -5.82% | 502 |
| Apr 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | 500 |
| Apr 16, 2026 | 14.47 | 15.10 | 14.47 | 15.10 | 15.10 | -2.52% | 14,350 |
| Apr 15, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - | - |
| Apr 14, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - | - |
| Apr 13, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 4.66% | 16 |
| Apr 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.44% | 7,500 |
| Apr 7, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 2.46% | 97 |
| Apr 2, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Apr 1, 2026 | 14.19 | 14.30 | 14.19 | 14.24 | 14.24 | 1.71% | 700 |
| Mar 31, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 500 |
| Mar 30, 2026 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | 2.19% | 1,010 |
| Mar 27, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Mar 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Mar 25, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | 7,450 |
| Mar 24, 2026 | 13.60 | 13.60 | 13.40 | 13.60 | 13.60 | 1.49% | 1,060 |
| Mar 23, 2026 | 13.20 | 13.40 | 12.90 | 13.40 | 13.40 | -6.69% | 1,500 |
| Mar 20, 2026 | 13.90 | 14.36 | 13.60 | 14.36 | 14.36 | -0.83% | 1,203 |
| Mar 19, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - | - |
| Mar 18, 2026 | 14.50 | 14.50 | 14.48 | 14.48 | 14.48 | 2.70% | 701 |
| Mar 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | 500 |
| Mar 16, 2026 | 13.72 | 13.90 | 13.72 | 13.90 | 13.90 | 1.91% | 635 |
| Mar 13, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.66% | 50 |
| Mar 12, 2026 | 13.82 | 13.82 | 13.40 | 13.73 | 13.73 | 0.22% | 1,229 |
| Mar 11, 2026 | 14.10 | 14.10 | 13.70 | 13.70 | 13.70 | -2.84% | 1,269 |
| Mar 10, 2026 | 15.40 | 15.40 | 13.80 | 14.10 | 14.10 | 0.71% | 1,045 |
| Mar 9, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | -5.41% | 513 |
| Mar 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1 |
| 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 |