MERLIN Properties SOCIMI, S.A. (FRA:MEQA)
Germany
· Delayed Price · Currency is EUR 12.36
-0.26 (-2.06%)
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 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -2.06% | - |
| Dec 4, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.16% | - |
| Dec 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.24% | - |
| Dec 2, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.08% | - |
| Dec 1, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.08% | - |
| Nov 28, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.88% | - |
| Nov 27, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.81% | - |
| Nov 26, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.57% | - |
| Nov 25, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.08% | - |
| Nov 24, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 2.50% | - |
| Nov 21, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -4.47% | - |
| Nov 20, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.38 | -0.08% | - |
| Nov 19, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.39 | -1.34% | - |
| Nov 18, 2025 | 12.43 | 12.72 | 12.43 | 12.72 | 12.56 | 0.71% | 350 |
| Nov 17, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.47 | -3.14% | - |
| Nov 14, 2025 | 13.21 | 13.21 | 13.04 | 13.04 | 12.87 | -3.26% | 250 |
| Nov 13, 2025 | 13.24 | 13.48 | 13.24 | 13.48 | 13.31 | 1.89% | 600 |
| Nov 12, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.06 | 0.68% | - |
| Nov 11, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 12.97 | -1.43% | - |
| Nov 10, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.16 | 0.23% | - |
| Nov 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.13 | 0.08% | - |
| Nov 6, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.12 | -0.23% | - |
| Nov 5, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.15 | 1.14% | - |
| Nov 4, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.00 | -2.01% | - |
| Nov 3, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.27 | 0.30% | - |
| Oct 31, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.23 | -0.37% | - |
| Oct 30, 2025 | 13.44 | 13.49 | 13.44 | 13.45 | 13.28 | -0.96% | 147 |
| Oct 29, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.40 | -0.15% | - |
| Oct 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.42 | -0.07% | - |
| Oct 27, 2025 | 13.66 | 13.66 | 13.61 | 13.61 | 13.43 | -0.80% | - |
| Oct 24, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.54 | 0.51% | - |
| Oct 23, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.47 | 1.79% | - |
| Oct 22, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.24 | - | - |
| Oct 21, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.24 | -0.15% | - |
| Oct 20, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.26 | 0.90% | - |
| Oct 17, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.14 | 1.45% | - |
| Oct 16, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 12.95 | -1.80% | - |
| Oct 15, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.19 | 1.83% | - |
| Oct 14, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 12.95 | -0.61% | - |
| Oct 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.03 | -0.45% | - |
| Oct 10, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.09 | -2.36% | - |
| Oct 9, 2025 | 13.23 | 13.58 | 13.23 | 13.58 | 13.40 | 3.82% | 15 |
| Oct 8, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 12.91 | 0.38% | - |
| Oct 7, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 12.86 | -1.81% | - |
| Oct 6, 2025 | 12.98 | 13.27 | 12.98 | 13.27 | 13.10 | 3.75% | 13 |
| Oct 3, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.62 | -3.03% | - |
| Oct 2, 2025 | 12.74 | 13.19 | 12.74 | 13.19 | 13.02 | 3.94% | 240 |
| Oct 1, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.53 | 0.87% | - |
| Sep 30, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.42 | -0.55% | - |
| Sep 29, 2025 | 12.67 | 12.67 | 12.65 | 12.65 | 12.49 | 1.04% | 240 |
| Sep 26, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.36 | -0.95% | - |
| Sep 25, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.48 | 0.56% | - |
| Sep 24, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.41 | -0.24% | - |
| Sep 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.44 | -1.18% | - |
| Sep 22, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.59 | 0.87% | - |
| Sep 19, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.48 | 0.96% | - |
| Sep 18, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.36 | 0.40% | - |
| Sep 17, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.31 | -2.58% | - |
| Sep 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.63 | -1.46% | - |
| Sep 15, 2025 | 12.88 | 12.99 | 12.88 | 12.99 | 12.82 | 1.25% | - |
| Sep 12, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.66 | 0.31% | - |
| Sep 11, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.62 | -0.78% | - |
| Sep 10, 2025 | 12.69 | 12.89 | 12.69 | 12.89 | 12.72 | 4.20% | - |
| Sep 9, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.21 | -0.56% | - |
| Sep 8, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.28 | 0.65% | - |
| Sep 5, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.20 | 0.32% | - |
| Sep 4, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.16 | 0.16% | - |
| Sep 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.14 | -1.44% | - |
| Sep 2, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.32 | -1.19% | - |
| Sep 1, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.47 | -0.08% | - |
| Aug 29, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.48 | -0.63% | - |
| Aug 28, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.56 | 0.08% | - |
| Aug 27, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.55 | 0.32% | - |
| Aug 26, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.51 | 0.08% | - |
| Aug 25, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.50 | 0.32% | - |
| Aug 22, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.46 | -0.16% | - |
| Aug 21, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.48 | 0.32% | - |
| Aug 20, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.44 | -1.10% | - |
| Aug 19, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.58 | -0.16% | - |
| Aug 18, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.60 | -0.93% | - |
| Aug 15, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.71 | 0.78% | - |
| Aug 14, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.61 | -0.31% | - |
| Aug 13, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.65 | -1.46% | - |
| Aug 12, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 12.84 | -1.14% | - |
| Aug 11, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 12.99 | 2.09% | - |
| Aug 8, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.72 | 0.55% | - |
| Aug 7, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.65 | 1.50% | - |
| Aug 6, 2025 | 12.57 | 12.63 | 12.57 | 12.63 | 12.47 | 1.94% | - |
| Aug 5, 2025 | 12.33 | 12.39 | 12.33 | 12.39 | 12.23 | 1.89% | - |
| Aug 4, 2025 | 12.09 | 12.16 | 12.09 | 12.16 | 12.00 | 1.50% | - |
| Aug 1, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.83 | 1.27% | - |
| Jul 31, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.68 | 0.17% | - |
| Jul 30, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.66 | 1.03% | - |
| Jul 29, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.54 | -0.34% | - |
| Jul 28, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.58 | 0.17% | - |
| Jul 25, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.56 | 0.26% | - |
| Jul 24, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.53 | 0.09% | - |
| Jul 23, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.52 | 2.10% | - |
| Jul 22, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.28 | 0.79% | - |
| Jul 21, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.19 | -1.13% | - |