MSE, MRL End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

MSE, MRL: Merlin Properties SOCIMI SA

29 Aug 2025

LAST: 12.73	CHANGE: 0.05	OPEN: 12.85	HIGH: 12.85	ASK: 0.00	VOLUME: 529K
LAST: 12.73	CHG(%): 0.39	PREV: 12.78	LOW: 12.70	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	12.85	12.85	12.70	12.73	529K
28 Aug 25	12.88	12.91	12.63	12.78	547.8K
27 Aug 25	12.84	12.91	12.77	12.84	509.9K
25 Aug 25	12.93	13.00	12.84	12.86	404.2K
22 Aug 25	12.81	13.03	12.77	13.03	493.3K
21 Aug 25	12.80	12.82	12.74	12.78	768.2K
20 Aug 25	12.77	12.84	12.74	12.79	880.4K
19 Aug 25	12.88	12.92	12.80	12.80	991.9K
18 Aug 25	12.96	12.96	12.71	12.86	893.5K
15 Aug 25	13.00	13.00	12.86	12.90	1.03M

COMPANY PROFILE

Name:	Merlin Properties SOCIMI SA
About:	We are the leading real estate company on the Iberian Peninsula, listed on both the Spanish (IBEX-35) and Portuguese stock exchanges. Our main activity is the acquisition and management of commercial real estate assets in the office, logistics, retail, and data center markets. The diversification and service-oriented management of our real estate assets are what set us apart. With the aim of adding value and generating a unique experience, we apply innovation, technology and sustainability, to create spaces that provide a better service and experience to clients and to society. To help create the cities of tomorrow, we are approaching the future with a transformative, innovative, and pioneering attitude.
Sector:	Real Estate
Industry:	REIT - Office
Address:	Paseo de la Castellana, 257, Madrid, Spain, 28046
Website:	https://www.merlinproperties.com
ISIN:	ES0105025003
LEI:	959800L8KD863DP30X04

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	10.74
EPS Ratio:	1.19
DivYield:	0.02
Div/Share:	0.22
PtB:	0.91
PtS:	13.40
EBITDA:	428.24M
Shares:	562.81M
Market Cap:	7.165B

TECHNICAL INDICATORS

MA5:	12.85
MA10:	12.84
MA20:	12.83
MA50:	11.98
MA100:	11.17
MA200:	10.71
RSI14:	24.27
WPR14:	-100.00
MTM14:	-0.39
ROC14:	-0.03
ATR:	0.19
Week High:	13.03
Week Low:	12.63
Month High:	13.36
Month Low:	11.72
Year High:	13.36
Year Low:	8.48
Volatility:	1.12