MERLIN Properties SOCIMI SA (ES:MRL)
BME:MRL
Want to see ES:MRL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 28, 2026
14.98
14.98
14.58
14.80
14.80
-1.20%
1,214,435
0.86
Apr 27, 2026
15.04
15.15
14.98
14.98
14.98
-0.27%
1,292,572
0.92
Apr 24, 2026
15.05
15.28
15.02
15.02
15.02
-1.05%
1,191,013
0.84
Apr 23, 2026
15.00
15.23
14.96
15.18
15.18
+0.86%
1,049,117
0.75
Apr 22, 2026
14.97
15.22
14.97
15.05
15.05
+0.53%
1,063,058
0.76
Apr 21, 2026
15.20
15.28
14.97
14.97
14.97
-1.38%
888,715
0.63
Apr 20, 2026
15.22
15.28
15.09
15.18
15.18
-1.17%
754,949
0.53
Apr 17, 2026
15.14
15.45
15.01
15.36
15.36
+1.86%
1,055,417
0.74
Apr 16, 2026
15.25
15.29
15.08
15.08
15.08
-0.92%
1,514,163
1.08
Apr 15, 2026
15.26
15.27
15.13
15.22
15.22
+0.26%
752,826
0.53
Apr 14, 2026
15.01
15.22
14.98
15.18
15.18
+1.40%
1,208,595
0.85
Apr 13, 2026
14.92
15.05
14.83
14.97
14.97
-0.33%
560,612
0.39
Apr 10, 2026
15.14
15.14
14.98
15.02
15.02
0.00%
848,754
0.59
Apr 09, 2026
14.86
15.02
14.85
15.02
15.02
+0.13%
655,042
0.46
Apr 08, 2026
14.95
15.00
14.65
15.00
15.00
+4.17%
1,399,631
0.98
Apr 07, 2026
14.52
14.68
14.38
14.40
14.40
-0.83%
1,156,804
0.82
Apr 06, 2026
14.52
14.57
14.08
14.52
14.52
0.00%
0
0.00
Apr 03, 2026
14.52
14.57
14.08
14.52
14.52
0.00%
0
0.00
Apr 02, 2026
14.17
14.57
14.08
14.52
14.52
-0.07%
757,070
0.52
Apr 01, 2026
14.35
14.53
14.26
14.53
14.53
+4.38%
1,410,263
0.99
Mar 31, 2026
13.75
14.01
13.75
13.92
13.92
+0.94%
1,567,746
1.12
Mar 30, 2026
13.91
14.03
13.79
13.79
13.79
-1.01%
3,873,420
2.88
Mar 27, 2026
14.15
14.25
13.79
13.93
13.93
-1.07%
2,215,127
1.68
Mar 26, 2026
14.00
14.10
13.73
14.08
14.08
+3.23%
3,536,251
2.79
Mar 25, 2026
13.63
13.88
13.57
13.64
13.64
+1.41%
2,556,723
2.08
Mar 24, 2026
13.50
13.61
13.38
13.45
13.45
-0.15%
1,668,990
1.39
Mar 23, 2026
13.34
13.79
12.88
13.47
13.47
-1.03%
2,015,912
1.72
Mar 20, 2026
14.15
14.23
13.55
13.61
13.61
-2.30%
2,712,100
2.39
Mar 19, 2026
14.12
14.17
13.90
13.93
13.93
-2.52%
1,236,925
1.10
Mar 18, 2026
14.56
14.64
14.21
14.29
14.29
-0.42%
1,923,769
1.72
Mar 17, 2026
13.87
14.35
13.82
14.35
14.35
+3.09%
2,219,882
2.00
Mar 16, 2026
13.76
14.15
13.60
13.92
13.92
+3.80%
2,836,352
2.61
Mar 13, 2026
13.67
13.76
13.41
13.41
13.41
-1.61%
1,367,032
1.27
Mar 12, 2026
13.63
13.68
13.28
13.63
13.63
-0.51%
1,449,137
1.37
Mar 11, 2026
14.05
14.06
13.68
13.70
13.70
-2.14%
1,431,167
1.33
Mar 10, 2026
14.16
14.29
13.33
14.00
14.00
+2.12%
2,160,871
2.06
Mar 09, 2026
13.58
13.79
13.40
13.71
13.71
-3.59%
1,324,799
1.27
Mar 06, 2026
14.55
14.58
14.09
14.22
14.22
-1.93%
1,394,255
1.32
Mar 05, 2026
14.65
14.91
14.49
14.50
14.50
-0.48%
2,029,428
1.96
Mar 04, 2026
14.00
14.57
13.87
14.57
14.57
+3.11%
3,178,953
3.18
Mar 03, 2026
14.35
14.44
13.94
14.13
14.13
-4.07%
2,979,624
3.09
Mar 02, 2026
14.30
14.89
14.20
14.73
14.73
-1.87%
1,894,942
2.00
Feb 27, 2026
14.50
15.36
14.36
15.01
15.01
+5.04%
3,403,781
3.76
Feb 26, 2026
14.18
14.48
14.16
14.29
14.29
+0.78%
1,717,088
1.94
Feb 25, 2026
14.07
14.33
14.01
14.18
14.18
+0.93%
1,606,621
1.85
Feb 24, 2026
13.88
14.25
13.78
14.05
14.05
+1.15%
1,101,085
1.28
Feb 23, 2026
13.80
13.89
13.68
13.89
13.89
+0.43%
939,489
1.10
Feb 20, 2026
13.84
13.96
13.75
13.83
13.83
0.00%
1,027,477
1.20
Feb 19, 2026
13.60
13.85
13.56
13.83
13.83
+1.54%
997,700
1.17
Feb 18, 2026
13.75
13.87
13.62
13.62
13.62
-0.66%
915,452
1.07
Rows: