Merlin Properties SOCIMI SA (MEQA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 5.06822612086 | 10.26 | 11.03 | 9.99 | 786 | 10.64722392 | DE |
| 4 | 1.0800001 | 11.1340217643 | 9.6999999 | 11.03 | 9.6999999 | 975 | 10.2578481 | DE |
| 12 | 0.240001 | 2.2770495519 | 10.539999 | 11.03 | 9.3699999 | 975 | 10.11702761 | DE |
| 26 | 0.44 | 4.25531914894 | 10.34 | 11.91 | 9.3699999 | 1064 | 10.49055795 | DE |
| 52 | 1.35 | 14.3160127253 | 9.43 | 11.91 | 8.74 | 822 | 10.48078849 | DE |
| 156 | 2.55 | 30.9842041312 | 8.23 | 11.91 | 7.425 | 785 | 10.26843873 | DE |
| 260 | 2.55 | 30.9842041312 | 8.23 | 11.91 | 7.425 | 785 | 10.26843873 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 10.73 | -0.14 | -1.29 | 10.96 | 10.96 | 10.73 | 97 |
| 1737062820 | 10.87 | -0.02 | -0.18 | 11.03 | 11.03 | 10.75 | 1986 |
| 1736976420 | 10.89 | 0.45 | 4.31 | 10.46 | 11 | 10.46 | 808 |
| 1736890020 | 10.44 | 0.44 | 4.40 | 10.02 | 10.44 | 10.02 | 100 |
| 1736803620 | 10 | -0.13 | -1.28 | 10.1 | 10.18 | 9.99 | 631 |
| 1736544420 | 10.13 | -0.41 | -3.89 | 10.26 | 10.31 | 10.13 | 405 |
| 1736458020 | 10.539999 | 0.28 | 2.73 | 10.39 | 10.65 | 10.31 | 282 |
| 1736371620 | 10.26 | -0.19 | -1.82 | 10.47 | 10.47 | 10.26 | 11 |
| 1736285220 | 10.449999 | 0.27 | 2.65 | 10.16 | 10.52 | 10.16 | 1211 |
| 1736198820 | 10.18 | -0.05 | -0.49 | 10.3 | 10.3 | 10.18 | 1145 |
| 1735939620 | 10.23 | 0.02 | 0.20 | 10.23 | 10.23 | 10.23 | 2 |
| 1735853220 | 10.21 | 0.11 | 1.09 | 10.289999 | 10.289999 | 10.09 | 227 |
| 1735594020 | 10.1 | -0.04 | -0.39 | 10.11 | 10.119999 | 10.09 | 891 |
| 1735334820 | 10.14 | 0.17 | 1.65 | 10.119999 | 10.14 | 10.029999 | 1992 |
| 1734989220 | 9.975 | -0.04 | -0.35 | 9.98 | 9.98 | 9.865 | 4120 |
| 1734730020 | 10.01 | 0.25 | 2.56 | 9.6999999 | 10.01 | 9.6999999 | 814 |
| 1734643620 | 9.76 | -0.32 | -3.17 | 9.81 | 9.86 | 9.76 | 75 |
| 1734557220 | 10.08 | -0.06 | -0.59 | 10.11 | 10.14 | 10.08 | 390 |
| 1734470820 | 10.14 | 0.04 | 0.40 | 10.02 | 10.14 | 10.02 | 2079 |
| 1734384420 | 10.1 | -0.21 | -2.04 | 10.27 | 10.27 | 10.1 | 85 |
| 1734125220 | 10.31 | -0.03 | -0.29 | 10.31 | 10.31 | 10.31 | 1274 |
| 1734038820 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
| 1733952420 | 10.34 | 0.17 | 1.67 | 10.119999 | 10.34 | 10.119999 | 5331 |
| 1733866020 | 10.17 | -0.13 | -1.26 | 10.19 | 10.19 | 10.17 | 3862 |
| 1733779620 | 10.3 | -0.2 | -1.90 | 10.49 | 10.55 | 10.26 | 2540 |
| 1733520420 | 10.5 | 0.14 | 1.35 | 10.529999 | 10.529999 | 10.5 | 4 |
| 1733434020 | 10.36 | -0.18 | -1.71 | 10.46 | 10.55 | 10.36 | 23 |
| 1733347620 | 10.539999 | 0.38 | 3.74 | 10.529999 | 10.539999 | 10.529999 | 1223 |
| 1733261220 | 10.16 | -0.16 | -1.55 | 10.26 | 10.26 | 10.16 | 43 |
| 1733174820 | 10.32 | -0.13 | -1.24 | 10.35 | 10.41 | 10.27 | 19 |
| 1732915620 | 10.449999 | 0.11 | 1.06 | 10.36 | 10.48 | 10.35 | 42 |
| 1732829220 | 10.34 | -0.06 | -0.58 | 10.34 | 10.34 | 10.34 | 5 |
| 1732742820 | 10.4 | 0.19 | 1.86 | 10.23 | 10.4 | 10.23 | 946 |
| 1732656420 | 10.21 | -0.17 | -1.64 | 10.19 | 10.21 | 10.19 | 39 |
| 1732570020 | 10.38 | 0.08 | 0.78 | 10.42 | 10.42 | 10.25 | 101 |
| 1732310820 | 10.3 | 0.22 | 2.18 | 10.029999 | 10.33 | 10.029999 | 224 |
| 1732224420 | 10.08 | -0.22 | -2.14 | 10.09 | 10.21 | 9.97 | 120 |
| 1732138020 | 10.3 | 0.27 | 2.69 | 10.26 | 10.3 | 10.19 | 442 |
| 1732051620 | 10.029999 | 0.3 | 3.14 | 9.84 | 10.029999 | 9.84 | 96 |
| 1731965220 | 9.725 | -0.15 | -1.47 | 9.98 | 9.98 | 9.725 | 145 |
| 1731705960 | 9.8699999 | 0.09 | 0.97 | 9.965 | 9.965 | 9.755 | 4309 |
| 1731619560 | 9.775 | 0.29 | 3.06 | 9.475 | 9.775 | 9.4 | 207 |
| 1731533160 | 9.485 | 0.07 | 0.74 | 9.395 | 9.485 | 9.395 | 461 |
| 1731446820 | 9.4149999 | -0.76 | -7.42 | 10.07 | 10.07 | 9.3699999 | 6560 |
| 1731360420 | 10.17 | 0.03 | 0.30 | 10.17 | 10.17 | 10.17 | 1 |
| 1731101220 | 10.14 | 0.08 | 0.80 | 10.11 | 10.14 | 10.11 | 52 |
| 1731014760 | 10.06 | 0.12 | 1.21 | 9.97 | 10.06 | 9.97 | 4 |
| 1730928360 | 9.94 | -0.31 | -3.02 | 10.16 | 10.16 | 9.94 | 4280 |
| 1730841960 | 10.25 | 0.02 | 0.20 | 10.15 | 10.25 | 10.15 | 14 |
| 1730755560 | 10.23 | -0.03 | -0.29 | 10.32 | 10.32 | 10.23 | 168 |
| 1730496360 | 10.26 | -0.04 | -0.39 | 10.22 | 10.27 | 10.22 | 264 |
| 1730409960 | 10.3 | -0.21 | -2.00 | 10.369999 | 10.369999 | 10.3 | 90 |
| 1730323560 | 10.51 | -0.29 | -2.69 | 10.48 | 10.51 | 10.48 | 88 |
| 1730237160 | 10.8 | 0.01 | 0.09 | 10.78 | 10.8 | 10.77 | 203 |
| 1730150760 | 10.79 | 0.2 | 1.89 | 10.699999 | 10.79 | 10.699999 | 2180 |
| 1729888020 | 10.59 | -0.13 | -1.21 | 10.539999 | 10.59 | 10.539999 | 20 |
| 1729801560 | 10.72 | 0.1 | 0.94 | 10.72 | 10.72 | 10.72 | 1 |
| 1729715160 | 10.619999 | 0.15 | 1.43 | 10.64 | 10.64 | 10.52 | 60 |
| 1729628760 | 10.47 | -0.23 | -2.15 | 10.6 | 10.6 | 10.47 | 108 |
| 1729542360 | 10.699999 | -0.22 | -2.01 | 10.88 | 10.97 | 10.699999 | 554 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
