MERLIN Properties SOCIMI SA (ES:MRL)
BME:MRL
Want to see ES:MRL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
14.46
14.79
14.44
14.66
14.66
+1.45%
1,413,467
0.94
May 19, 2026
14.61
14.74
14.38
14.45
14.45
-0.62%
1,107,837
0.74
May 18, 2026
14.60
14.69
14.37
14.54
14.54
-0.27%
955,255
0.64
May 15, 2026
14.84
14.85
14.48
14.58
14.58
-2.61%
893,966
0.60
May 14, 2026
14.82
15.03
14.61
14.97
14.97
+2.18%
1,284,516
0.87
May 13, 2026
14.64
14.75
14.42
14.65
14.65
+0.62%
1,343,485
0.91
May 12, 2026
14.67
14.94
14.53
14.56
14.56
-0.95%
978,378
0.66
May 11, 2026
14.73
14.73
14.55
14.70
14.70
-0.27%
1,059,830
0.72
May 08, 2026
14.76
14.87
14.65
14.74
14.74
-0.81%
705,311
0.48
May 07, 2026
15.00
15.02
14.66
14.86
14.86
-0.55%
2,275,093
1.56
May 06, 2026
14.95
15.26
14.84
15.16
14.94
+2.71%
1,304,297
0.90
May 05, 2026
14.44
14.76
14.44
14.76
14.55
+2.14%
1,048,308
0.73
May 04, 2026
14.92
14.98
14.37
14.45
14.24
-2.69%
3,029,117
2.15
May 01, 2026
14.85
14.96
14.85
14.85
14.64
0.00%
0
0.00
Apr 30, 2026
14.53
14.97
14.48
14.85
14.64
+1.29%
1,211,714
0.85
Apr 29, 2026
14.90
14.90
14.56
14.66
14.45
-0.94%
1,211,806
0.85
Apr 28, 2026
14.98
14.98
14.58
14.80
14.59
-1.21%
1,214,435
0.86
Apr 27, 2026
15.04
15.15
14.98
14.98
14.77
-0.26%
1,292,572
0.92
Apr 24, 2026
15.05
15.28
15.02
15.02
14.80
-1.06%
1,191,013
0.84
Apr 23, 2026
15.00
15.23
14.96
15.18
14.96
+0.86%
1,049,117
0.75
Apr 22, 2026
14.97
15.22
14.97
15.05
14.83
+0.54%
1,063,058
0.76
Apr 21, 2026
15.20
15.28
14.97
14.97
14.76
-1.38%
888,715
0.63
Apr 20, 2026
15.22
15.28
15.09
15.18
14.96
-1.17%
754,949
0.53
Apr 17, 2026
15.14
15.45
15.01
15.36
15.14
+1.86%
1,055,417
0.74
Apr 16, 2026
15.25
15.29
15.08
15.08
14.86
-0.92%
1,514,163
1.08
Apr 15, 2026
15.26
15.27
15.13
15.22
15.00
+0.26%
752,826
0.53
Apr 14, 2026
15.01
15.22
14.98
15.18
14.96
+1.40%
1,208,595
0.85
Apr 13, 2026
14.92
15.05
14.83
14.97
14.76
-0.33%
560,612
0.39
Apr 10, 2026
15.14
15.14
14.98
15.02
14.80
0.00%
848,754
0.59
Apr 09, 2026
14.86
15.02
14.85
15.02
14.80
+0.13%
655,042
0.46
Apr 08, 2026
14.95
15.00
14.65
15.00
14.79
+4.17%
1,399,631
0.98
Apr 07, 2026
14.52
14.68
14.38
14.40
14.19
-0.83%
1,156,804
0.82
Apr 06, 2026
14.52
14.57
14.08
14.52
14.31
0.00%
0
0.00
Apr 03, 2026
14.52
14.57
14.08
14.52
14.31
0.00%
0
0.00
Apr 02, 2026
14.17
14.57
14.08
14.52
14.31
-0.06%
757,070
0.52
Apr 01, 2026
14.35
14.53
14.26
14.53
14.32
+4.38%
1,410,263
0.99
Mar 31, 2026
13.75
14.01
13.75
13.92
13.72
+0.94%
1,567,746
1.12
Mar 30, 2026
13.91
14.03
13.79
13.79
13.59
-1.01%
3,873,420
2.88
Mar 27, 2026
14.15
14.25
13.79
13.93
13.73
-1.07%
2,215,127
1.68
Mar 26, 2026
14.00
14.10
13.73
14.08
13.88
+3.23%
3,536,251
2.79
Mar 25, 2026
13.63
13.88
13.57
13.64
13.44
+1.41%
2,556,723
2.08
Mar 24, 2026
13.50
13.61
13.38
13.45
13.26
-0.15%
1,668,990
1.39
Mar 23, 2026
13.34
13.79
12.88
13.47
13.28
-1.03%
2,015,912
1.72
Mar 20, 2026
14.15
14.23
13.55
13.61
13.42
-2.29%
2,712,100
2.39
Mar 19, 2026
14.12
14.17
13.90
13.93
13.73
-2.52%
1,236,925
1.10
Mar 18, 2026
14.56
14.64
14.21
14.29
14.09
-0.42%
1,923,769
1.72
Mar 17, 2026
13.87
14.35
13.82
14.35
14.14
+3.09%
2,219,882
2.00
Mar 16, 2026
13.76
14.15
13.60
13.92
13.72
+3.81%
2,836,352
2.61
Mar 13, 2026
13.67
13.76
13.41
13.41
13.22
-1.62%
1,367,032
1.27
Mar 12, 2026
13.63
13.68
13.28
13.63
13.43
-0.51%
1,449,137
1.37
Rows: