Want to see ES:MRL full AI Analyst Report?
MERLIN Properties SOCIMI SA (MRL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.58 | 11.65 | 11.38 | 11.47 | 11.47 | -1.12% | 1,218,821 | 1.01 |
| Oct 29, 2026 | 11.53 | 11.74 | 11.48 | 11.60 | 11.60 | +0.61% | 1,259,053 | 1.05 |
| Oct 28, 2026 | 11.53 | 11.55 | 11.40 | 11.53 | 11.53 | +0.09% | 1,127,434 | 0.94 |
| Oct 27, 2026 | 11.44 | 11.59 | 11.42 | 11.52 | 11.52 | +2.22% | 1,907,745 | 1.61 |
| Oct 26, 2026 | 11.25 | 11.34 | 11.22 | 11.27 | 11.27 | +0.18% | 1,300,633 | 1.10 |
| Oct 23, 2026 | 11.36 | 11.36 | 11.13 | 11.25 | 11.25 | -0.53% | 936,543 | 0.78 |
| Oct 22, 2026 | 11.47 | 11.50 | 11.31 | 11.31 | 11.31 | -2.50% | 1,503,581 | 1.27 |
| Oct 21, 2026 | 11.50 | 11.76 | 11.47 | 11.60 | 11.60 | +0.78% | 1,517,790 | 1.30 |
| Oct 20, 2026 | 11.40 | 11.55 | 11.18 | 11.51 | 11.51 | +0.35% | 1,277,591 | 1.10 |
| Oct 19, 2026 | 11.60 | 11.60 | 11.38 | 11.47 | 11.47 | -1.63% | 1,372,444 | 1.20 |
| Oct 16, 2026 | 11.55 | 11.70 | 11.46 | 11.66 | 11.66 | +2.46% | 2,083,555 | 1.85 |
| Oct 15, 2026 | 11.93 | 12.02 | 11.28 | 11.38 | 11.38 | -4.05% | 4,448,543 | 4.17 |
| Oct 14, 2026 | 12.05 | 12.30 | 11.85 | 11.86 | 11.86 | -1.00% | 1,095,394 | 1.04 |
| Oct 13, 2026 | 12.05 | 12.14 | 11.86 | 11.98 | 11.98 | -0.58% | 788,592 | 0.75 |
| Oct 12, 2026 | 12.05 | 12.10 | 11.96 | 12.05 | 12.05 | +0.50% | 1,252,634 | 1.19 |
| Oct 09, 2026 | 12.21 | 12.28 | 11.98 | 11.99 | 11.99 | -0.75% | 1,597,917 | 1.54 |
| Oct 08, 2026 | 12.22 | 12.25 | 12.01 | 12.08 | 12.08 | -1.31% | 1,038,173 | 1.00 |
| Oct 07, 2026 | 12.56 | 12.58 | 12.24 | 12.24 | 12.24 | -2.47% | 1,266,476 | 1.24 |
| Oct 06, 2026 | 12.58 | 12.64 | 12.46 | 12.55 | 12.55 | +0.40% | 1,234,874 | 1.21 |
| Oct 05, 2026 | 12.25 | 12.59 | 12.18 | 12.50 | 12.50 | +3.22% | 2,689,949 | 2.69 |
| Oct 02, 2026 | 11.80 | 12.17 | 11.79 | 12.11 | 12.11 | +2.45% | 1,738,673 | 1.75 |
| Oct 01, 2026 | 11.85 | 12.02 | 11.72 | 11.82 | 11.82 | -0.84% | 1,997,514 | 2.03 |
| Sep 30, 2026 | 12.29 | 12.37 | 11.92 | 11.92 | 11.92 | -2.61% | 2,003,192 | 2.07 |
| Sep 29, 2026 | 12.34 | 12.43 | 12.23 | 12.24 | 12.24 | +0.08% | 1,263,404 | 1.29 |
| Sep 28, 2026 | 12.35 | 12.40 | 12.21 | 12.23 | 12.23 | -0.24% | 1,150,073 | 1.15 |
| Sep 25, 2026 | 12.25 | 12.41 | 12.24 | 12.26 | 12.26 | +0.99% | 983,201 | 0.98 |
| Sep 24, 2026 | 12.42 | 12.59 | 12.14 | 12.14 | 12.14 | -2.96% | 1,880,729 | 1.92 |
| Sep 23, 2026 | 12.69 | 12.76 | 12.51 | 12.51 | 12.51 | -0.56% | 1,247,876 | 1.29 |
| Sep 22, 2026 | 12.56 | 12.65 | 12.46 | 12.58 | 12.58 | +0.48% | 1,180,880 | 1.14 |
| Sep 21, 2026 | 12.49 | 12.60 | 12.44 | 12.52 | 12.52 | +0.64% | 896,399 | 0.86 |
| Sep 18, 2026 | 12.41 | 12.47 | 12.35 | 12.44 | 12.44 | -0.48% | 2,360,674 | 2.30 |
| Sep 17, 2026 | 12.54 | 12.64 | 12.48 | 12.50 | 12.50 | -0.40% | 1,546,112 | 1.51 |
| Sep 16, 2026 | 12.43 | 12.56 | 12.41 | 12.55 | 12.55 | +1.21% | 1,022,540 | 0.93 |
| Sep 15, 2026 | 12.35 | 12.55 | 12.25 | 12.40 | 12.40 | +0.16% | 882,464 | 0.80 |
| Sep 14, 2026 | 12.99 | 13.01 | 12.37 | 12.38 | 12.38 | -5.64% | 1,970,734 | 1.81 |
| Sep 11, 2026 | 12.85 | 13.20 | 12.81 | 13.12 | 13.12 | +2.18% | 1,102,733 | 1.02 |
| Sep 10, 2026 | 12.93 | 13.18 | 12.84 | 12.84 | 12.84 | -0.70% | 1,144,649 | 1.03 |
| Sep 09, 2026 | 13.05 | 13.08 | 12.85 | 12.93 | 12.93 | -1.52% | 1,094,421 | 0.98 |
| Sep 08, 2026 | 12.92 | 13.13 | 12.83 | 13.13 | 13.13 | -0.68% | 1,623,390 | 1.45 |
| Sep 07, 2026 | 13.22 | 13.22 | 13.05 | 13.22 | 13.22 | -0.30% | 764,659 | 0.68 |
| Sep 04, 2026 | 13.23 | 13.32 | 13.19 | 13.26 | 13.26 | +0.15% | 794,203 | 0.71 |
| Sep 03, 2026 | 13.25 | 13.26 | 13.09 | 13.24 | 13.24 | +0.23% | 890,987 | 0.79 |
| Sep 02, 2026 | 13.30 | 13.39 | 13.21 | 13.21 | 13.21 | -1.05% | 880,899 | 0.78 |
| Sep 01, 2026 | 13.38 | 13.41 | 13.24 | 13.35 | 13.35 | -0.37% | 1,006,938 | 0.89 |
| Aug 31, 2026 | 13.45 | 13.56 | 13.39 | 13.40 | 13.40 | -0.81% | 784,947 | 0.70 |
| Aug 28, 2026 | 13.61 | 13.61 | 13.44 | 13.51 | 13.51 | -0.22% | 798,970 | 0.70 |
| Aug 27, 2026 | 13.95 | 13.95 | 13.54 | 13.54 | 13.54 | -2.80% | 995,362 | 0.87 |
| Aug 26, 2026 | 13.98 | 14.03 | 13.92 | 13.93 | 13.93 | -0.36% | 505,547 | 0.43 |
| Aug 25, 2026 | 13.95 | 14.00 | 13.90 | 13.98 | 13.98 | +0.58% | 457,289 | 0.39 |
| Aug 24, 2026 | 14.00 | 14.06 | 13.83 | 13.90 | 13.90 | -1.42% | 855,240 | 0.73 |