UK markets open in 50 minutes

MERLIN Properties SOCIMI, S.A. (0QVM.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
10.80+0.05 (+0.42%)
At close: 05:46PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202410.7710.8010.6610.8010.80676,304
07 May 202410.6010.7910.6810.7610.7653,589
03 May 202410.8211.0110.7210.7410.7493,799
02 May 202410.5210.6410.6410.7610.76990,138
01 May 202410.6310.6310.6310.6310.63-
30 Apr 202410.7210.7210.5810.6310.63107,865
29 Apr 202410.4610.7010.5510.6010.609,377
26 Apr 202410.2810.6410.3110.5210.5230,227
25 Apr 202410.2310.4910.3110.3510.3551,391
24 Apr 202410.5110.5110.2410.2310.23307,545
23 Apr 202410.4510.5510.3810.4010.40728,521
22 Apr 202410.2710.4210.2510.3410.3445,157
19 Apr 202410.0710.2410.1110.1610.1690,541
18 Apr 202410.1510.2510.0810.1110.11312,524
17 Apr 202410.0510.199.9110.1410.14530,003
16 Apr 20249.8510.019.769.959.95607,532
15 Apr 202410.0010.069.8810.0210.02123,824
12 Apr 202410.0510.119.9510.1210.12505,244
11 Apr 20249.7210.109.709.779.7773,440
10 Apr 20249.9210.119.749.819.8166,204
09 Apr 20249.719.909.689.859.8564,259
08 Apr 20249.549.739.569.719.7133,039
05 Apr 20249.709.659.559.659.6585,188
04 Apr 20249.499.729.529.699.69324,608
03 Apr 20249.709.639.529.659.6552,956
02 Apr 20249.819.949.689.749.74984,709
28 Mar 20249.8610.029.739.909.90186,560
27 Mar 20249.719.829.699.749.7447,673
26 Mar 20249.629.709.579.609.6032,112
25 Mar 20249.509.599.439.479.4742,889
22 Mar 20249.409.569.409.459.45147,464
21 Mar 20249.249.459.259.479.47112,567
20 Mar 20249.009.209.139.149.14103,876
19 Mar 20249.039.189.099.139.13848,124
18 Mar 20249.109.159.109.119.1191,648
15 Mar 20249.209.499.129.249.24152,537
14 Mar 20249.309.249.159.179.1790,193
13 Mar 20249.159.159.109.099.0981,309
12 Mar 20249.309.359.109.119.11489,256
11 Mar 20249.299.349.189.259.2527,027
08 Mar 20249.139.319.109.269.26189,945
07 Mar 20248.989.128.939.029.0264,207
06 Mar 20249.008.998.838.938.931,014,204
05 Mar 20248.808.858.808.858.8584,647
04 Mar 20249.028.928.828.888.8840,529
01 Mar 20248.709.068.808.968.961,263,572
29 Feb 20248.768.938.758.818.81115,175
28 Feb 20249.089.178.778.848.84361,977
27 Feb 20249.249.249.139.179.1727,377
26 Feb 20249.069.229.159.159.1534,770
23 Feb 20249.309.269.149.259.25115,818
22 Feb 20249.169.259.169.229.22397,281
21 Feb 20249.149.289.139.229.2255,100
20 Feb 20249.069.209.109.149.1429,744
19 Feb 20249.059.239.049.229.2291,264
16 Feb 20249.179.238.929.179.1743,904
15 Feb 20249.199.219.069.149.14124,147
14 Feb 20249.009.198.929.099.09119,830
13 Feb 20249.279.359.089.199.19133,811
12 Feb 20249.409.339.209.239.2344,981
09 Feb 20249.309.409.149.199.1981,483
08 Feb 20249.279.399.159.329.3260,544
07 Feb 20249.269.429.279.329.32310,248
06 Feb 20249.419.459.339.449.4425,427
05 Feb 20249.209.449.359.389.3864,668
02 Feb 20249.309.519.329.319.31718,018
01 Feb 20249.439.479.309.349.34157,134
31 Jan 20249.609.569.489.509.5064,586
30 Jan 20249.549.649.469.549.5444,684
29 Jan 20249.709.569.409.529.5242,071
26 Jan 20249.529.499.449.399.39109,316
25 Jan 20249.509.479.349.409.4054,633
24 Jan 20249.419.459.399.419.4167,420
23 Jan 20249.359.449.269.359.35187,363
22 Jan 20249.209.459.339.419.41893,411
19 Jan 20249.559.419.279.379.37104,934
18 Jan 20249.619.559.359.379.3788,806
17 Jan 20249.609.529.289.309.30403,952
16 Jan 20249.609.539.449.529.52138,805
15 Jan 20249.519.569.459.549.5441,987
12 Jan 20249.499.619.289.549.54255,683
11 Jan 20249.439.709.419.409.40149,583
10 Jan 20249.589.769.579.729.7247,739
09 Jan 20249.579.689.489.529.524,668,714
08 Jan 20249.429.659.459.579.5718,131
05 Jan 20249.759.859.669.669.66111,713
04 Jan 20249.769.969.849.919.9181,526
03 Jan 20249.9710.039.849.879.87417,703
02 Jan 20249.9010.129.9510.0610.06124,863
29 Dec 20239.9110.1510.0510.1310.1329,001
28 Dec 20239.8610.159.9910.1010.1052,518
27 Dec 20239.8710.1310.0210.0710.07469,414
22 Dec 20239.8610.089.9310.0310.03101,673
21 Dec 20239.9810.089.9410.0010.001,549,821
20 Dec 20239.9810.139.9310.0910.0988,706
19 Dec 20239.9010.019.829.919.9156,364
18 Dec 20239.859.949.839.859.8565,568
15 Dec 202310.0410.169.859.939.93553,846
14 Dec 20239.6510.079.7710.0310.03134,654
13 Dec 20239.209.519.439.479.47100,004
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...