MERLIN Properties SOCIMI, S.A. (VIE:MERL)
Austria
· Delayed Price · Currency is EUR 13.68
-0.49 (-3.46%)
At close: Mar 9, 2026
MERLIN Properties SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.58 | 13.61 | 13.53 | 13.53 | - | -4.52% | - |
| Mar 6, 2026 | 14.53 | 14.53 | 14.17 | 14.17 | 14.17 | -3.80% | - |
| Mar 5, 2026 | 14.57 | 14.89 | 14.57 | 14.73 | 14.73 | 2.29% | - |
| Mar 4, 2026 | 14.16 | 14.42 | 14.13 | 14.40 | 14.40 | 1.98% | - |
| Mar 3, 2026 | 14.37 | 14.37 | 14.12 | 14.12 | 14.12 | -4.40% | - |
| Mar 2, 2026 | 14.79 | 14.79 | 14.77 | 14.77 | 14.77 | -0.47% | - |
| Feb 27, 2026 | 15.04 | 15.06 | 14.84 | 14.84 | 14.84 | 4.21% | - |
| Feb 26, 2026 | 14.27 | 14.48 | 14.24 | 14.24 | 14.24 | -0.07% | - |
| Feb 25, 2026 | 14.09 | 14.25 | 14.09 | 14.25 | 14.25 | 0.28% | - |
| Feb 24, 2026 | 13.92 | 14.21 | 13.92 | 14.21 | 14.21 | 2.97% | - |
| Feb 23, 2026 | 13.81 | 13.81 | 13.74 | 13.80 | 13.80 | - | - |
| Feb 20, 2026 | 13.89 | 13.89 | 13.80 | 13.80 | 13.80 | 0.44% | - |
| Feb 19, 2026 | 13.65 | 13.84 | 13.65 | 13.74 | 13.74 | -0.36% | - |
| Feb 18, 2026 | 13.78 | 13.83 | 13.70 | 13.79 | 13.79 | 0.73% | 810 |
| Feb 17, 2026 | 13.46 | 13.69 | 13.46 | 13.69 | 13.69 | 2.39% | - |
| Feb 16, 2026 | 13.31 | 13.41 | 13.31 | 13.37 | 13.37 | 0.15% | - |
| Feb 13, 2026 | 13.24 | 13.35 | 13.22 | 13.35 | 13.35 | 0.98% | - |
| Feb 12, 2026 | 13.33 | 13.53 | 13.21 | 13.22 | 13.22 | -1.49% | 810 |
| Feb 11, 2026 | 13.41 | 13.42 | 13.35 | 13.42 | 13.42 | 1.51% | - |
| Feb 10, 2026 | 13.28 | 13.28 | 13.13 | 13.22 | 13.22 | 0.69% | - |
| Feb 9, 2026 | 12.99 | 13.13 | 12.99 | 13.13 | 13.13 | 1.31% | - |
| Feb 6, 2026 | 12.90 | 12.96 | 12.85 | 12.96 | 12.96 | 1.17% | - |
| Feb 5, 2026 | 12.67 | 12.81 | 12.67 | 12.81 | 12.81 | -1.84% | - |
| Feb 4, 2026 | 12.88 | 13.05 | 12.82 | 13.05 | 13.05 | 1.71% | - |
| Feb 3, 2026 | 12.57 | 12.83 | 12.57 | 12.83 | 12.83 | 2.23% | - |
| Feb 2, 2026 | 12.52 | 12.55 | 12.48 | 12.55 | 12.55 | -0.24% | - |
| Jan 30, 2026 | 12.44 | 12.58 | 12.44 | 12.58 | 12.58 | 0.48% | - |
| Jan 29, 2026 | 12.53 | 12.57 | 12.52 | 12.52 | 12.52 | -0.56% | - |
| Jan 28, 2026 | 12.60 | 12.60 | 12.58 | 12.59 | 12.59 | 0.96% | - |
| Jan 27, 2026 | 12.41 | 12.47 | 12.39 | 12.47 | 12.47 | -0.16% | - |
| Jan 26, 2026 | 12.46 | 12.49 | 12.37 | 12.49 | 12.49 | 1.38% | - |
| Jan 23, 2026 | 12.33 | 12.34 | 12.32 | 12.32 | 12.32 | -0.65% | - |
| Jan 22, 2026 | 12.39 | 12.40 | 12.29 | 12.40 | 12.40 | 1.06% | - |
| Jan 21, 2026 | 12.19 | 12.27 | 12.19 | 12.27 | 12.27 | 0.49% | - |
| Jan 20, 2026 | 12.42 | 12.42 | 12.21 | 12.21 | 12.21 | -1.77% | - |
| Jan 19, 2026 | 12.46 | 12.46 | 12.40 | 12.43 | 12.43 | -1.43% | - |
| Jan 16, 2026 | 12.45 | 12.61 | 12.45 | 12.61 | 12.61 | 2.44% | - |
| Jan 15, 2026 | 12.43 | 12.44 | 12.31 | 12.31 | 12.31 | -0.65% | - |
| Jan 14, 2026 | 12.45 | 12.45 | 12.39 | 12.39 | 12.39 | -0.40% | - |
| Jan 13, 2026 | 12.66 | 12.66 | 12.36 | 12.44 | 12.44 | -1.35% | - |
| Jan 12, 2026 | 12.37 | 12.61 | 12.37 | 12.61 | 12.61 | 1.86% | - |
| Jan 9, 2026 | 12.72 | 12.72 | 12.38 | 12.38 | 12.38 | -3.36% | - |
| Jan 8, 2026 | 12.82 | 12.82 | 12.73 | 12.81 | 12.81 | 0.71% | - |
| Jan 7, 2026 | 12.56 | 12.72 | 12.54 | 12.72 | 12.72 | 1.03% | - |
| Jan 6, 2026 | 12.58 | 12.59 | 12.46 | 12.59 | 12.59 | 0.96% | - |
| Jan 5, 2026 | 12.30 | 12.47 | 12.30 | 12.47 | 12.47 | 0.73% | - |
| Jan 2, 2026 | 12.44 | 12.44 | 12.35 | 12.38 | 12.38 | -0.16% | - |
| Dec 30, 2025 | 12.31 | 12.40 | 12.31 | 12.40 | 12.40 | 0.40% | - |
| Dec 29, 2025 | 12.26 | 12.35 | 12.26 | 12.35 | 12.35 | 0.41% | - |
| Dec 23, 2025 | 12.26 | 12.32 | 12.26 | 12.30 | 12.30 | 0.82% | - |
| Dec 22, 2025 | 12.22 | 12.22 | 12.16 | 12.20 | 12.20 | 0.08% | - |
| Dec 19, 2025 | 12.07 | 12.19 | 12.07 | 12.19 | 12.19 | 1.41% | - |
| Dec 18, 2025 | 11.87 | 12.02 | 11.87 | 12.02 | 12.02 | 1.01% | - |
| Dec 17, 2025 | 12.24 | 12.24 | 11.90 | 11.90 | 11.90 | -2.70% | - |
| Dec 16, 2025 | 12.18 | 12.23 | 12.14 | 12.23 | 12.23 | 0.16% | - |
| Dec 15, 2025 | 12.13 | 12.23 | 12.13 | 12.21 | 12.21 | -0.25% | - |
| Dec 12, 2025 | 12.26 | 12.29 | 12.24 | 12.24 | 12.24 | -0.16% | - |
| Dec 11, 2025 | 12.18 | 12.26 | 12.18 | 12.26 | 12.26 | 1.32% | - |
| Dec 10, 2025 | 12.01 | 12.10 | 12.01 | 12.10 | 12.10 | - | - |
| Dec 9, 2025 | 12.27 | 12.27 | 12.10 | 12.10 | 12.10 | -2.10% | - |
| Dec 8, 2025 | 12.51 | 12.51 | 12.36 | 12.36 | 12.36 | -0.72% | - |
| Dec 5, 2025 | 12.44 | 12.46 | 12.42 | 12.45 | 12.45 | -0.95% | - |
| Dec 4, 2025 | 12.63 | 12.63 | 12.57 | 12.57 | 12.57 | -0.55% | - |
| Dec 3, 2025 | 12.67 | 12.67 | 12.64 | 12.64 | 12.64 | -0.08% | - |
| Dec 2, 2025 | 12.72 | 12.76 | 12.65 | 12.65 | 12.65 | -0.71% | - |
| Dec 1, 2025 | 12.70 | 12.74 | 12.58 | 12.74 | 12.74 | 0.24% | - |
| Nov 28, 2025 | 12.68 | 12.71 | 12.68 | 12.71 | 12.71 | 0.71% | - |
| Nov 27, 2025 | 12.43 | 12.62 | 12.43 | 12.62 | 12.62 | 1.28% | - |
| Nov 26, 2025 | 12.52 | 12.52 | 12.46 | 12.46 | 12.46 | 0.08% | - |
| Nov 25, 2025 | 12.54 | 12.54 | 12.38 | 12.45 | 12.45 | 0.81% | - |
| Nov 24, 2025 | 12.43 | 12.43 | 12.35 | 12.35 | 12.35 | 0.16% | - |
| Nov 21, 2025 | 12.34 | 12.34 | 12.24 | 12.33 | 12.33 | -2.76% | - |
| Nov 20, 2025 | 12.73 | 12.73 | 12.68 | 12.68 | 12.52 | 0.71% | - |
| Nov 19, 2025 | 12.63 | 12.63 | 12.54 | 12.59 | 12.43 | -0.32% | - |
| Nov 18, 2025 | 12.61 | 12.78 | 12.61 | 12.63 | 12.47 | -0.55% | - |
| Nov 17, 2025 | 12.70 | 12.70 | 12.51 | 12.70 | 12.54 | 1.20% | - |
| Nov 14, 2025 | 12.73 | 12.73 | 12.55 | 12.55 | 12.39 | -6.83% | - |
| Nov 13, 2025 | 13.46 | 13.47 | 13.45 | 13.47 | 13.30 | 0.82% | - |
| Nov 12, 2025 | 13.41 | 13.41 | 13.35 | 13.36 | 13.19 | 0.91% | - |
| Nov 11, 2025 | 13.28 | 13.28 | 13.14 | 13.24 | 13.07 | -0.53% | - |
| Nov 10, 2025 | 13.34 | 13.34 | 13.31 | 13.31 | 13.14 | -0.30% | - |
| Nov 7, 2025 | 13.51 | 13.51 | 13.35 | 13.35 | 13.18 | -0.96% | - |
| Nov 6, 2025 | 13.45 | 13.48 | 13.37 | 13.48 | 13.31 | 0.37% | - |
| Nov 5, 2025 | 13.47 | 13.47 | 13.33 | 13.43 | 13.26 | -0.89% | - |
| Nov 4, 2025 | 13.38 | 13.55 | 13.33 | 13.55 | 13.38 | 0.22% | - |
| Nov 3, 2025 | 13.55 | 13.55 | 13.47 | 13.52 | 13.35 | 0.07% | - |
| Oct 31, 2025 | 13.58 | 13.58 | 13.51 | 13.51 | 13.34 | 0.30% | - |
| Oct 30, 2025 | 13.62 | 13.62 | 13.34 | 13.47 | 13.30 | -1.46% | - |
| Oct 29, 2025 | 13.78 | 13.78 | 13.67 | 13.67 | 13.50 | -0.80% | - |
| Oct 28, 2025 | 13.82 | 13.82 | 13.69 | 13.78 | 13.60 | -0.07% | - |
| Oct 27, 2025 | 13.81 | 13.81 | 13.72 | 13.79 | 13.61 | 0.51% | - |
| Oct 24, 2025 | 13.83 | 13.83 | 13.59 | 13.72 | 13.54 | -0.29% | - |
| Oct 23, 2025 | 13.83 | 13.85 | 13.76 | 13.76 | 13.58 | -0.07% | - |
| Oct 22, 2025 | 13.69 | 13.82 | 13.69 | 13.77 | 13.59 | 1.10% | - |
| Oct 21, 2025 | 13.61 | 13.62 | 13.59 | 13.62 | 13.45 | 0.74% | - |
| Oct 20, 2025 | 13.49 | 13.55 | 13.46 | 13.52 | 13.35 | 0.82% | - |
| Oct 17, 2025 | 13.55 | 13.55 | 13.31 | 13.41 | 13.24 | -0.74% | - |
| Oct 16, 2025 | 13.36 | 13.53 | 13.33 | 13.51 | 13.34 | 2.58% | - |
| Oct 15, 2025 | 13.39 | 13.39 | 13.17 | 13.17 | 13.00 | -1.57% | - |
| Oct 14, 2025 | 13.41 | 13.41 | 13.30 | 13.38 | 13.21 | 1.44% | - |