Merlin Properties SOCIMI SA (MEQA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -1.11524163569 | 10.76 | 10.76 | 10.529999 | 420 | 10.53420871 | DE |
| 4 | -0.35 | -3.1847133758 | 10.99 | 10.99 | 10.27 | 292 | 10.56483525 | DE |
| 12 | 0.37 | 3.60272638754 | 10.27 | 11.29 | 10.119999 | 658 | 10.73385075 | DE |
| 26 | 1.16 | 12.2362869198 | 9.48 | 11.29 | 8.74 | 488 | 10.45426543 | DE |
| 52 | 2.41 | 29.2831105711 | 8.23 | 11.29 | 7.425 | 529 | 9.8618133 | DE |
| 156 | 2.41 | 29.2831105711 | 8.23 | 11.29 | 7.425 | 529 | 9.8618133 | DE |
| 260 | 2.41 | 29.2831105711 | 8.23 | 11.29 | 7.425 | 529 | 9.8618133 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 10.68 | 0.14 | 1.33 | 10.68 | 10.68 | 10.68 | 19 |
| 1720556760 | 10.539999 | 0.01 | 0.09 | 10.55 | 10.55 | 10.539999 | 245 |
| 1720470360 | 10.529999 | 0.03 | 0.29 | 10.76 | 10.76 | 10.529999 | 995 |
| 1720211220 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1720124820 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1720038420 | 10.5 | -0.03 | -0.28 | 10.5 | 10.5 | 10.5 | 19 |
| 1719952020 | 10.529999 | -0.04 | -0.38 | 10.369999 | 10.529999 | 10.369999 | 2 |
| 1719865620 | 10.57 | 0.23 | 2.22 | 10.57 | 10.57 | 10.57 | 2 |
| 1719606420 | 10.34 | -0.02 | -0.19 | 10.27 | 10.449999 | 10.27 | 785 |
| 1719520020 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1719433620 | 10.36 | -0.35 | -3.27 | 10.529999 | 10.529999 | 10.36 | 146 |
| 1719347160 | 10.71 | 0.04 | 0.37 | 10.71 | 10.71 | 10.71 | 1 |
| 1719260760 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1719001560 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1718915160 | 10.67 | 0.22 | 2.11 | 10.67 | 10.67 | 10.67 | 1874 |
| 1718828820 | 10.449999 | -0.3 | -2.79 | 10.71 | 10.8 | 10.449999 | 23 |
| 1718742360 | 10.75 | 0.19 | 1.80 | 10.68 | 10.8 | 10.6 | 28 |
| 1718656020 | 10.56 | -0.12 | -1.12 | 10.72 | 10.72 | 10.56 | 10 |
| 1718396820 | 10.68 | -0.16 | -1.48 | 10.81 | 10.81 | 10.68 | 103 |
| 1718310420 | 10.84 | -0.12 | -1.09 | 10.99 | 10.99 | 10.84 | 126 |
| 1718224020 | 10.96 | 0.05 | 0.46 | 10.82 | 10.96 | 10.73 | 12 |
| 1718137620 | 10.91 | 0.01 | 0.09 | 10.91 | 10.91 | 10.91 | 1 |
| 1718051220 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 100 |
| 1717792020 | 10.9 | -0.25 | -2.24 | 11.14 | 11.14 | 10.9 | 128 |
| 1717705620 | 11.15 | -0.09 | -0.80 | 11.12 | 11.18 | 11.12 | 2543 |
| 1717619220 | 11.24 | -0.05 | -0.44 | 11.24 | 11.24 | 11.24 | 5 |
| 1717532820 | 11.29 | 0.09 | 0.80 | 11.26 | 11.29 | 11.23 | 51 |
| 1717446420 | 11.2 | 0.2 | 1.82 | 11.16 | 11.2 | 11.16 | 362 |
| 1717187220 | 11 | 0.1 | 0.92 | 11 | 11 | 11 | 100 |
| 1717100820 | 10.9 | 0.2 | 1.87 | 10.8 | 10.9 | 10.8 | 2 |
| 1717014420 | 10.699999 | -0.05 | -0.47 | 10.699999 | 10.699999 | 10.699999 | 95 |
| 1716928020 | 10.75 | 0.05 | 0.47 | 10.79 | 10.81 | 10.75 | 7931 |
| 1716841560 | 10.699999 | 0.11 | 1.04 | 10.699999 | 10.699999 | 10.699999 | 2 |
| 1716582420 | 10.59 | 0.06 | 0.57 | 10.59 | 10.59 | 10.59 | 95 |
| 1716496020 | 10.529999 | -0.24 | -2.23 | 10.75 | 10.75 | 10.529999 | 9 |
| 1716409620 | 10.77 | 0.25 | 2.38 | 10.83 | 10.83 | 10.77 | 93 |
| 1716323160 | 10.52 | -0.33 | -3.04 | 10.63 | 10.65 | 10.5 | 1662 |
| 1716236760 | 10.85 | 0 | 0.00 | 10.79 | 10.88 | 10.79 | 37 |
| 1715977620 | 10.85 | -0.17 | -1.54 | 10.91 | 10.97 | 10.85 | 746 |
| 1715891220 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 0 |
| 1715804820 | 11.02 | 0.31 | 2.89 | 10.86 | 11.02 | 10.86 | 1720 |
| 1715718420 | 10.71 | -0.04 | -0.37 | 10.72 | 10.72 | 10.71 | 1275 |
| 1715631960 | 10.75 | 0.05 | 0.47 | 10.75 | 10.75 | 10.75 | 5 |
| 1715372820 | 10.699999 | -0.02 | -0.19 | 10.77 | 10.77 | 10.699999 | 8337 |
| 1715286420 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 0 |
| 1715200020 | 10.72 | -0.07 | -0.65 | 10.72 | 10.72 | 10.72 | 9 |
| 1715113620 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1715027220 | 10.79 | 0.09 | 0.84 | 10.79 | 10.79 | 10.79 | 97 |
| 1714768020 | 10.699999 | -0.05 | -0.47 | 10.86 | 10.86 | 10.699999 | 234 |
| 1714681560 | 10.75 | 0.09 | 0.84 | 10.78 | 10.78 | 10.75 | 169 |
| 1714508820 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
| 1714422420 | 10.66 | 0.03 | 0.28 | 10.66 | 10.66 | 10.66 | 39 |
| 1714163220 | 10.63 | 0.26 | 2.51 | 10.63 | 10.63 | 10.63 | 1 |
| 1714076820 | 10.369999 | 0 | 0.00 | 10.369999 | 10.369999 | 10.369999 | 0 |
| 1713990420 | 10.369999 | -0.08 | -0.77 | 10.369999 | 10.369999 | 10.369999 | 14 |
| 1713903960 | 10.449999 | 0.14 | 1.36 | 10.47 | 10.47 | 10.449999 | 1770 |
| 1713817560 | 10.31 | 0.05 | 0.49 | 10.31 | 10.31 | 10.31 | 3 |
| 1713558420 | 10.26 | -0.01 | -0.10 | 10.119999 | 10.26 | 10.119999 | 212 |
| 1713472020 | 10.27 | 0.26 | 2.60 | 10.27 | 10.27 | 10.27 | 3 |
| 1713385620 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1713299220 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1713212820 | 10.01 | -0.05 | -0.50 | 10.09 | 10.09 | 10.01 | 4 |
| 1712953620 | 10.06 | 0.26 | 2.60 | 10.06 | 10.06 | 10.06 | 1 |
| 1712867220 | 9.805 | -0.05 | -0.46 | 9.805 | 9.805 | 9.805 | 21 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
