Merlin Properties SOCIMI SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.360	11.360	11.130	11.250	11.250	936,543
2026-10-22	11.470	11.500	11.310	11.310	11.310	1,503,581
2026-10-21	11.700	11.710	11.700	11.710	11.710	106
2026-10-20	11.400	11.550	11.180	11.510	11.510	1,277,591
2026-10-19	11.520	11.530	11.380	11.530	11.530	1,233
2026-10-16	12.000	12.000	11.520	12.000	12.000	601
2026-10-15	11.800	11.800	11.440	11.440	11.440	1,580
2026-10-14	12.000	12.000	11.990	11.990	11.990	559
2026-10-13	12.090	12.090	11.960	11.960	11.960	1,040
2026-10-12	12.500	12.500	12.030	12.030	12.030	510
2026-10-09	12.100	12.590	12.000	12.590	12.590	507
2026-10-08	12.300	12.300	12.300	12.300	12.300	1,038,173
2026-10-07	12.300	12.300	12.300	12.300	12.300	500
2026-10-06	12.590	12.590	12.590	12.590	12.590	260
2026-10-05	12.500	12.500	12.500	12.500	12.500	500
2026-10-02	11.750	11.750	11.750	11.750	11.750	1,738,673
2026-10-01	11.850	11.850	11.750	11.750	11.750	507
2026-09-30	12.250	12.660	12.000	12.660	12.660	1,081
2026-09-29	12.330	12.330	12.330	12.330	12.330	3
2026-09-28	12.300	12.300	12.300	12.300	12.300	1,150,073
2026-09-25	12.300	12.300	12.300	12.300	12.300	983,201
2026-09-24	12.520	12.520	12.300	12.300	12.300	1,615
2026-09-23	12.890	12.890	12.890	12.890	12.890	1,247,876

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.