Merlin Properties SOCIMI SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.550	11.700	11.460	11.660	11.660	2,106,655
2026-10-15	11.930	12.020	11.280	11.380	11.380	4,448,643
2026-10-14	12.050	12.300	11.850	11.860	11.860	1,095,394
2026-10-13	12.050	12.140	11.860	11.980	11.980	788,592
2026-10-12	12.050	12.100	11.960	12.050	12.050	1,252,634
2026-10-09	12.210	12.280	11.980	11.990	11.990	1,597,917
2026-10-08	12.220	12.250	12.010	12.080	12.080	1,038,173
2026-10-07	12.560	12.580	12.240	12.240	12.240	1,266,476
2026-10-06	12.580	12.640	12.460	12.550	12.550	1,234,874
2026-10-05	12.250	12.590	12.180	12.500	12.500	2,689,949
2026-10-02	11.800	12.170	11.790	12.110	12.110	1,738,673
2026-10-01	11.850	12.020	11.720	11.820	11.820	1,997,514
2026-09-30	12.290	12.370	11.920	11.920	11.920	2,005,692
2026-09-29	12.340	12.430	12.230	12.240	12.240	1,263,404
2026-09-28	12.350	12.400	12.210	12.230	12.230	1,150,073
2026-09-25	12.250	12.410	12.240	12.260	12.260	983,201
2026-09-24	12.420	12.590	12.140	12.140	12.140	1,880,729
2026-09-23	12.690	12.760	12.510	12.510	12.510	1,247,876
2026-09-22	12.560	12.650	12.460	12.580	12.580	1,180,880
2026-09-21	12.490	12.600	12.440	12.520	12.520	896,399
2026-09-18	12.410	12.470	12.350	12.440	12.440	2,364,674

Page 1 of 1 · 21 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.