MERLIN Properties SOCIMI, S.A. MRL
BME · Spain · Finance
€12.01+0.09 (+0.76%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €11.99 | +0.59% | €11.85 | €12.01 | €11.72 | 499.26K |
| 2026-09-30 | €11.92 | -2.61% | €12.29 | €12.37 | €11.92 | 2.01M |
| 2026-09-29 | €12.24 | +0.08% | €12.34 | €12.43 | €12.23 | 1.26M |
| 2026-09-28 | €12.23 | -0.24% | €12.35 | €12.40 | €12.21 | 1.15M |
| 2026-09-25 | €12.26 | +0.99% | €12.25 | €12.41 | €12.24 | 983.20K |
| 2026-09-24 | €12.14 | -2.96% | €12.42 | €12.59 | €12.14 | 1.88M |
| 2026-09-23 | €12.51 | -0.56% | €12.69 | €12.76 | €12.51 | 1.25M |
| 2026-09-22 | €12.58 | +0.48% | €12.56 | €12.65 | €12.46 | 1.18M |
| 2026-09-21 | €12.52 | +0.64% | €12.49 | €12.60 | €12.44 | 896.40K |
| 2026-09-18 | €12.44 | -0.48% | €12.41 | €12.47 | €12.35 | 2.36M |
| 2026-09-17 | €12.50 | -0.40% | €12.54 | €12.64 | €12.48 | 1.55M |
| 2026-09-16 | €12.55 | +1.21% | €12.43 | €12.56 | €12.41 | 1.02M |
| 2026-09-15 | €12.40 | +0.16% | €12.35 | €12.55 | €12.25 | 882.46K |
| 2026-09-14 | €12.38 | -5.64% | €12.99 | €13.01 | €12.37 | 1.97M |
| 2026-09-11 | €13.12 | +2.18% | €12.85 | €13.20 | €12.81 | 1.10M |
| 2026-09-10 | €12.84 | -0.70% | €12.93 | €13.18 | €12.84 | 1.14M |
| 2026-09-09 | €12.93 | -1.52% | €13.05 | €13.08 | €12.85 | 1.10M |
| 2026-09-08 | €13.13 | -0.68% | €12.92 | €13.13 | €12.83 | 1.62M |
| 2026-09-07 | €13.22 | -0.30% | €13.22 | €13.22 | €13.05 | 764.66K |
| 2026-09-04 | €13.26 | +0.15% | €13.23 | €13.32 | €13.19 | 794.20K |
| 2026-09-03 | €13.24 | +0.23% | €13.25 | €13.26 | €13.09 | 890.99K |
| 2026-09-02 | €13.21 | -1.05% | €13.30 | €13.39 | €13.21 | 895.70K |
| 2026-09-01 | €13.35 | -0.37% | €13.38 | €13.41 | €13.24 | 1.01M |
| 2026-08-31 | €13.40 | -0.81% | €13.45 | €13.56 | €13.39 | 784.95K |
| 2026-08-28 | €13.51 | -0.22% | €13.61 | €13.61 | €13.44 | 798.97K |
| 2026-08-27 | €13.54 | -2.80% | €13.95 | €13.95 | €13.54 | 995.36K |
| 2026-08-26 | €13.93 | -0.36% | €13.98 | €14.03 | €13.92 | 505.55K |
| 2026-08-25 | €13.98 | +0.58% | €13.95 | €14.00 | €13.90 | 457.29K |
| 2026-08-24 | €13.90 | -1.42% | €14.00 | €14.06 | €13.83 | 855.24K |
| 2026-08-21 | €14.10 | +0.21% | €14.08 | €14.17 | €14.02 | 647.75K |
| 2026-08-20 | €14.07 | +1.15% | €13.88 | €14.17 | €13.88 | 764.19K |
| 2026-08-19 | €13.91 | -1.56% | €14.12 | €14.13 | €13.85 | 955.67K |
| 2026-08-18 | €14.13 | -1.46% | €14.27 | €14.31 | €14.13 | 649.18K |
| 2026-08-17 | €14.34 | -1.17% | €14.50 | €14.52 | €14.33 | 674.04K |
| 2026-08-14 | €14.51 | -0.34% | €14.55 | €14.59 | €14.39 | 621.36K |
| 2026-08-13 | €14.56 | 0.00% | €14.64 | €14.73 | €14.56 | 614.11K |
| 2026-08-12 | €14.56 | +0.21% | €14.51 | €14.64 | €14.45 | 799.37K |
| 2026-08-11 | €14.53 | -0.14% | €14.50 | €14.63 | €14.49 | 819.14K |
| 2026-08-10 | €14.55 | -1.49% | €14.79 | €14.85 | €14.55 | 884.71K |
| 2026-08-07 | €14.77 | -0.20% | €14.90 | €14.90 | €14.62 | 447.58K |
| 2026-08-06 | €14.80 | -0.13% | €14.80 | €14.98 | €14.73 | 912.76K |
| 2026-08-05 | €14.82 | -0.54% | €14.85 | €14.93 | €14.73 | 913.07K |
| 2026-08-04 | €14.90 | +1.02% | €14.84 | €14.96 | €14.77 | 1.12M |
| 2026-08-03 | €14.75 | -2.06% | €14.92 | €15.08 | €14.74 | 778.79K |
| 2026-07-31 | €15.06 | +1.35% | €15.00 | €15.29 | €14.98 | 1.10M |
| 2026-07-30 | €14.86 | +2.48% | €14.43 | €14.86 | €14.41 | 932.96K |
| 2026-07-29 | €14.50 | -2.36% | €14.86 | €14.86 | €14.44 | 1.20M |
| 2026-07-28 | €14.85 | -2.94% | €15.55 | €15.57 | €14.67 | 1.40M |
| 2026-07-27 | €15.30 | -0.26% | €15.50 | €15.51 | €15.30 | 679.86K |
| 2026-07-24 | €15.34 | +0.79% | €15.15 | €15.38 | €15.10 | 599.19K |
| 2026-07-23 | €15.22 | +0.46% | €15.08 | €15.46 | €15.06 | 905.04K |
| 2026-07-22 | €15.15 | +0.46% | €15.13 | €15.22 | €14.91 | 606.16K |
| 2026-07-21 | €15.08 | -0.26% | €15.12 | €15.14 | €14.95 | 687.17K |
| 2026-07-20 | €15.12 | +0.60% | €15.05 | €15.18 | €14.97 | 727.65K |
| 2026-07-17 | €15.03 | +0.54% | €14.97 | €15.05 | €14.95 | 532.77K |
| 2026-07-16 | €14.95 | -0.27% | €15.13 | €15.13 | €14.78 | 526.27K |
| 2026-07-15 | €14.99 | +0.27% | €14.93 | €15.13 | €14.74 | 1.10M |
| 2026-07-14 | €14.95 | +0.74% | €14.76 | €14.95 | €14.67 | 706.25K |
| 2026-07-13 | €14.84 | -1.40% | €15.05 | €15.13 | €14.84 | 802.91K |
| 2026-07-10 | €15.05 | +1.01% | €14.83 | €15.10 | €14.83 | 716.92K |
| 2026-07-09 | €14.90 | +1.50% | €14.86 | €14.92 | €14.76 | 870.23K |
| 2026-07-08 | €14.68 | -2.91% | €15.10 | €15.10 | €14.56 | 1.43M |
| 2026-07-07 | €15.12 | -0.53% | €15.15 | €15.23 | €15.11 | 1.50M |
| 2026-07-06 | €15.20 | -1.49% | €15.43 | €15.45 | €15.16 | 1.20M |
| 2026-07-03 | €15.43 | +1.85% | €15.19 | €15.58 | €15.17 | 992.86K |
| 2026-07-02 | €15.15 | -1.05% | €15.31 | €15.34 | €15.11 | 1.94M |
| 2026-07-01 | €15.31 | -0.20% | €15.41 | €15.41 | €15.09 | 2.33M |
| 2026-06-30 | €15.34 | -0.65% | €15.48 | €15.53 | €15.31 | 1.37M |
| 2026-06-29 | €15.44 | -0.64% | €15.60 | €15.61 | €15.42 | 582.12K |
| 2026-06-26 | €15.54 | +0.13% | €15.54 | €15.61 | €15.48 | 508.55K |
| 2026-06-25 | €15.52 | -1.46% | €15.81 | €15.85 | €15.52 | 5.34M |
| 2026-06-24 | €15.75 | +1.55% | €15.44 | €15.92 | €15.44 | 1.43M |
| 2026-06-23 | €15.51 | -0.70% | €15.55 | €15.57 | €15.30 | 1.11M |
| 2026-06-22 | €15.62 | +1.17% | €15.62 | €15.66 | €15.46 | 1.44M |
| 2026-06-19 | €15.44 | +1.11% | €15.29 | €15.44 | €15.17 | 6.02M |
| 2026-06-18 | €15.27 | +0.26% | €15.21 | €15.27 | €15.07 | 1.13M |
| 2026-06-17 | €15.23 | -0.26% | €15.25 | €15.33 | €15.19 | 993.39K |
| 2026-06-16 | €15.27 | -0.78% | €15.37 | €15.40 | €15.23 | 657.56K |
| 2026-06-15 | €15.39 | +0.98% | €15.40 | €15.50 | €15.28 | 3.05M |
| 2026-06-12 | €15.24 | +3.25% | €15.00 | €15.28 | €14.94 | 1.63M |
| 2026-06-11 | €14.76 | 0.00% | €14.69 | €14.83 | €14.58 | 1.47M |
| 2026-06-10 | €14.76 | +0.75% | €14.73 | €14.87 | €14.57 | 770.42K |
| 2026-06-09 | €14.65 | 0.00% | €14.62 | €14.93 | €14.62 | 912.59K |
| 2026-06-08 | €14.65 | -0.88% | €14.62 | €14.73 | €14.45 | 1.41M |
| 2026-06-05 | €14.78 | -0.87% | €14.98 | €15.02 | €14.78 | 908.13K |
| 2026-06-04 | €14.91 | -1.26% | €15.09 | €15.22 | €14.91 | 870.01K |
| 2026-06-03 | €15.10 | -1.50% | €15.33 | €15.35 | €15.10 | 792.34K |
| 2026-06-02 | €15.33 | +3.37% | €15.26 | €15.57 | €15.20 | 1.38M |
| 2026-06-01 | €14.83 | -1.92% | €15.15 | €15.19 | €14.77 | 1.25M |
| 2026-05-29 | €15.12 | -0.53% | €15.39 | €15.39 | €15.12 | 1.92M |