Merlin Properties Socimi S.A. | Large-cap | Real Estate
Chart
Table
Comparison
Returns
Calculator
FAQ

Merlin Properties Historical Price Chart

Merlin Properties Historical Price Data

DateCloseChange %OpenHighLowVolume
Aug 8, 2025€13.20+1.15%€13.20€13.20€13.20500
Aug 7, 2025€13.05+3.74%€13.05€13.05€13.05500
Aug 5, 2025€12.58+3.11%€12.58€12.58€12.58500
Aug 4, 2025€12.20+2.35%€12.20€12.20€12.20500
Aug 1, 2025€11.92-7.53%€11.92€11.92€11.921
Jul 31, 2025€12.89+8.32%€12.50€12.89€12.50501
Jul 30, 2025€11.900.00%€11.90€11.90€11.9040
Jul 29, 2025€11.900.00%€11.90€11.90€11.90N/A
Jul 28, 2025€11.90+0.68%€12.00€12.30€11.90610
Jul 25, 2025€11.820.00%€11.82€11.82€11.82N/A
Jul 24, 2025€11.82+1.29%€11.80€11.82€11.8038
Jul 23, 2025€11.670.00%€11.67€11.67€11.67N/A
Jul 22, 2025€11.67-1.02%€11.67€11.67€11.671
Jul 21, 2025€11.79+3.51%€11.79€11.79€11.79100
Jul 18, 2025€11.390.00%€11.39€11.39€11.39N/A
Jul 17, 2025€11.390.00%€11.39€11.39€11.39N/A
Jul 16, 2025€11.39+0.62%€11.39€11.39€11.3960
Jul 15, 2025€11.32-0.26%€11.40€11.61€11.32140
Jul 14, 2025€11.35+1.34%€11.35€11.35€11.3515
Jul 11, 2025€11.200.00%€11.20€11.20€11.208
Jul 10, 2025€11.200.00%€11.20€11.20€11.20N/A
Jul 9, 2025€11.20+1.08%€11.20€11.20€11.20500
Jul 8, 2025€11.08+1.00%€11.08€11.08€11.0820
Jul 7, 2025€10.970.00%€10.97€10.97€10.97N/A
Jul 4, 2025€10.970.00%€10.97€10.97€10.97N/A
Jul 3, 2025€10.970.00%€10.97€10.97€10.97N/A
Jul 2, 2025€10.97-2.83%€11.16€11.16€10.97510
Jul 1, 2025€11.29+3.01%€11.29€11.29€11.298
Jun 30, 2025€10.96-0.36%€11.25€11.45€10.966.3K
Jun 27, 2025€11.000.00%€11.00€11.00€11.00N/A
Jun 26, 2025€11.00+0.18%€11.00€11.00€11.00500
Jun 25, 2025€10.980.00%€10.98€10.98€10.98500
Jun 24, 2025€10.98-0.18%€11.10€11.10€10.98467
Jun 23, 2025€11.00+0.73%€11.00€11.00€11.00500
Jun 20, 2025€10.920.00%€10.92€10.92€10.92N/A
Jun 19, 2025€10.920.00%€10.92€10.92€10.92N/A
Jun 18, 2025€10.92+0.65%€10.90€10.92€10.90519
Jun 17, 2025€10.850.00%€10.85€10.85€10.85N/A
Jun 16, 2025€10.850.00%€10.85€10.85€10.85N/A
Jun 13, 2025€10.850.00%€10.85€10.85€10.85N/A
Jun 12, 2025€10.85-1.27%€10.85€10.85€10.8545
Jun 11, 2025€10.99+0.83%€10.99€10.99€10.993
Jun 10, 2025€10.900.00%€10.90€10.90€10.90500
Jun 9, 2025€10.90+0.93%€10.90€10.90€10.90130
Jun 6, 2025€10.80+0.93%€10.80€10.80€10.80170
Jun 5, 2025€10.700.00%€10.70€10.70€10.70N/A
Jun 4, 2025€10.70-1.38%€10.70€10.70€10.70500
Jun 3, 2025€10.85-0.46%€10.84€10.85€10.84520
Jun 2, 2025€10.900.00%€10.90€10.90€10.90N/A
May 30, 2025€10.90+0.18%€10.90€10.90€10.90500
May 29, 2025€10.880.00%€10.88€10.88€10.88N/A
May 28, 2025€10.88-0.91%€10.95€10.95€10.8867
May 27, 2025€10.98+4.27%€10.57€10.98€10.57850
May 26, 2025€10.530.00%€10.53€10.53€10.53N/A
May 23, 2025€10.530.00%€10.53€10.53€10.53N/A
May 22, 2025€10.53-5.73%€10.44€11.16€10.44474
May 21, 2025€11.17+7.09%€11.17€11.17€11.17141
May 20, 2025€10.430.00%€10.43€10.43€10.43N/A
May 19, 2025€10.43-3.43%€10.43€10.43€10.437
May 16, 2025€10.80+4.35%€10.80€10.80€10.8010
DateCloseChange %OpenHighLowVolume
Aug 4, 2025€12.58+5.54%€12.20€12.58€12.201.0K
Jul 28, 2025€11.92+0.85%€12.00€12.89€11.901.2K
Jul 21, 2025€11.82+3.78%€11.79€11.82€11.67139
Jul 14, 2025€11.39+1.70%€11.35€11.61€11.32215
Jul 7, 2025€11.20+2.10%€10.97€11.20€10.97528
Jun 30, 2025€10.97-0.27%€11.25€11.45€10.966.8K
Jun 23, 2025€11.00+0.73%€11.00€11.10€10.982.0K
Jun 16, 2025€10.92+0.65%€10.85€10.92€10.85519
Jun 9, 2025€10.85+0.46%€10.90€10.99€10.85678
Jun 2, 2025€10.80-0.92%€10.90€10.90€10.701.2K
May 26, 2025€10.90+3.51%€10.53€10.98€10.531.4K
May 19, 2025€10.53-2.50%€10.43€11.17€10.43622
May 12, 2025€10.80+1.69%€10.62€10.80€10.04224
May 5, 2025€10.62+10.51%€9.61€10.78€9.61173
Apr 28, 2025€9.61+4.12%€9.23€9.98€9.23309
Apr 21, 2025€9.23-6.20%€9.84€9.84€9.231
Apr 14, 2025€9.84+3.36%€9.84€9.84€9.8424
Apr 7, 2025€9.52-8.72%€8.30€9.52€8.30123
Mar 31, 2025€10.430.00%€10.43€10.43€10.43N/A
Mar 24, 2025€10.43+0.48%€9.35€10.43€9.35327
Mar 17, 2025€10.38+2.47%€10.13€10.38€10.131
Mar 10, 2025€10.13+8.92%€10.27€10.27€9.11348
Mar 3, 2025€9.30-8.91%€10.21€10.21€9.3071
Feb 24, 2025€10.21-3.04%€10.53€11.18€10.15701
Feb 17, 2025€10.53-4.53%€11.03€11.03€10.5322
Feb 10, 2025€11.03+5.65%€10.44€11.03€10.44517
Feb 3, 2025€10.440.00%€10.44€10.44€10.44N/A
Jan 27, 2025€10.44+0.38%€10.40€10.44€10.4075
Jan 20, 2025€10.400.00%€10.40€10.40€10.401
Jan 13, 2025€10.400.00%€10.40€10.40€10.40N/A
Jan 6, 2025€10.40+1.96%€10.20€10.40€10.20500
Dec 30, 2024€10.20+4.29%€9.78€10.30€9.783.0K
Dec 23, 2024€9.780.00%€9.78€9.78€9.78N/A
Dec 16, 2024€9.78-4.12%€10.20€10.20€9.781.0K
Dec 9, 2024€10.20-2.86%€10.50€10.50€10.20500
Dec 2, 2024€10.50+11.70%€9.40€10.50€9.401.0K
Nov 25, 2024€9.40-8.56%€10.28€10.28€9.4010
Nov 18, 2024€10.28+9.25%€9.41€10.28€9.41700
Nov 11, 2024€9.41-6.83%€10.10€10.10€9.402.0K
Nov 4, 2024€10.10-1.75%€10.28€10.90€10.10281
Oct 28, 2024€10.28-2.56%€10.55€10.55€10.281.1K
Oct 21, 2024€10.55-3.92%€10.92€11.06€10.55801
Oct 14, 2024€10.98-0.18%€10.98€10.98€10.98200
Oct 7, 2024€11.00-1.61%€11.10€11.10€11.001.2K
Sep 30, 2024€11.18-1.32%€11.33€11.33€11.18900
Sep 23, 2024€11.33-1.48%€11.50€11.53€11.331.0K
Sep 16, 2024€11.50-2.38%€11.80€11.80€11.50400
Sep 9, 2024€11.78+4.25%€11.30€11.78€11.302.7K
Sep 2, 2024€11.30+0.89%€11.20€11.30€11.20500
Aug 26, 2024€11.20+2.38%€11.12€11.20€11.121.8K
Aug 19, 2024€10.94+3.21%€10.64€10.94€10.642.1K
Aug 12, 2024€10.60+3.01%€10.29€10.60€10.29200
Aug 5, 2024€10.29-3.83%€10.70€10.70€10.29300
Jul 29, 2024€10.70+1.90%€10.60€10.70€10.601.5K
Jul 22, 2024€10.50+2.94%€10.20€10.50€10.063.2K
Jul 15, 2024€10.20-2.67%€10.70€10.70€10.202.9K
Jul 8, 2024€10.48+0.77%€10.40€10.48€10.40100
Jul 1, 2024€10.400.00%€10.40€10.40€10.40N/A
Jun 24, 2024€10.40-2.62%€10.68€10.68€10.40600
Jun 17, 2024€10.680.00%€10.59€10.68€10.59730
DateCloseChange %OpenHighLowVolume
Aug 1, 2025€12.58-2.40%€11.92€12.58€11.921.0K
Jul 1, 2025€12.89+17.61%€11.29€12.89€10.972.6K
Jun 1, 2025€10.96+0.55%€10.90€11.45€10.7010.6K
May 1, 2025€10.90+9.22%€9.98€11.17€9.562.6K
Apr 1, 2025€9.98-4.31%€10.43€10.43€8.30292
Mar 1, 2025€10.43+2.15%€10.21€10.43€9.11747
Feb 1, 2025€10.21-2.20%€10.44€11.18€10.151.2K
Jan 1, 2025€10.44+2.65%€10.30€10.44€10.202.1K
Dec 1, 2024€10.17+8.19%€9.40€10.50€9.404.0K
Nov 1, 2024€9.40-8.74%€10.28€10.90€9.403.2K
Oct 1, 2024€10.30-9.09%€11.33€11.33€10.304.0K
Sep 1, 2024€11.33+1.16%€11.20€11.80€11.204.6K
Aug 1, 2024€11.20+4.67%€10.70€11.20€10.294.4K
Jul 1, 2024€10.70+2.88%€10.40€10.70€10.067.7K
Jun 1, 2024€10.40-4.32%€10.87€11.12€10.402.0K
May 1, 2024€10.87+3.52%€10.50€11.14€10.503.8K
Apr 1, 2024€10.50+5.00%€9.75€10.50€9.606.0K
Mar 1, 2024€10.00+13.64%€8.80€10.00€8.8011.5K
Feb 1, 2024€8.80-8.33%€9.35€9.38€8.805.8K
Jan 1, 2024€9.60-5.04%€10.11€10.12€9.357.6K
Dec 1, 2023€10.11+9.30%€9.25€10.11€9.2510.8K
Nov 1, 2023€9.25+17.09%€7.90€9.25€7.9019.4K
Oct 1, 2023€7.90-1.25%€8.06€8.20€7.5121.8K
Sep 1, 2023€8.00-3.61%€8.29€8.40€7.3018.2K
Aug 1, 2023€8.30-2.92%€8.55€8.60€7.8017.4K
Jul 1, 2023€8.55+8.92%€7.85€8.55€7.8515.1K
Jun 1, 2023€7.85+2.61%€7.85€8.25€7.5913.1K
May 1, 2023€7.65-3.65%€7.94€7.94€7.304.5K
Apr 1, 2023€7.94-1.37%€8.10€8.15€7.856.7K
Mar 1, 2023€8.05-7.47%€8.85€9.10€7.6032.1K
Feb 1, 2023€8.70-3.33%€9.00€9.40€8.7021.4K
Jan 1, 2023€9.00+1.12%€8.90€9.35€8.8028.2K
Dec 1, 2022€8.90+0.56%€8.93€9.30€8.5719.7K
Nov 1, 2022€8.85+4.12%€8.55€9.35€8.3818.3K
Oct 1, 2022€8.50+8.97%€7.90€8.50€7.70160
Sep 1, 2022€7.80-15.40%€9.00€9.22€7.46611
Aug 1, 2022€9.22-11.26%€10.39€10.45€9.224.6K
Jul 1, 2022€10.39+11.84%€9.27€10.39€9.17486
Jun 1, 2022€9.29-11.52%€10.50€10.70€9.292.0K
May 1, 2022€10.50-0.19%€10.18€10.71€9.502.5K
Apr 1, 2022€10.52-1.31%€10.66€10.97€10.341.8K
Mar 1, 2022€10.66+8.55%€9.81€10.74€8.73907
Feb 1, 2022€9.82-2.39%€10.08€10.30€9.623.6K
Jan 1, 2022€10.06+7.02%€9.65€10.06€9.60338
Dec 1, 2021€9.40-4.08%€9.66€9.85€9.00140
Nov 1, 2021€9.80+3.81%€9.44€10.20€9.342.3K
Oct 1, 2021€9.44+3.96%€9.08€9.44€8.98474
Sep 1, 2021€9.08-7.72%€10.05€10.15€9.08481
Aug 1, 2021€9.84+3.91%€9.60€9.90€9.4722
Jul 1, 2021€9.47+7.61%€8.78€9.50€8.78734
Jun 1, 2021€8.80-7.37%€9.50€9.70€8.80971
May 1, 2021€9.50+2.81%€9.24€9.53€8.862.1K
Apr 1, 2021€9.24+4.52%€8.84€9.24€8.84416
Mar 1, 2021€8.84+6.25%€8.70€9.24€8.603.7K
Feb 1, 2021€8.32+5.32%€7.94€8.75€7.852.6K
Jan 1, 2021€7.90+2.33%€7.75€8.12€7.504.5K
Dec 1, 2020€7.72-2.28%€7.90€8.16€7.201.8K
Nov 1, 2020€7.90+37.39%€5.80€8.24€5.8026.9K
Oct 1, 2020€5.75-19.01%€7.15€7.25€5.65486
Sep 1, 2020€7.10-4.18%€7.40€7.41€6.681.7K
DateCloseChange %OpenHighLowVolume
2025€12.58+23.70%€10.30€12.89€8.3021.2K
2024€10.17+0.59%€10.11€11.80€8.8064.8K
2023€10.11+13.60%€8.90€10.11€7.30208.5K
2022€8.90-5.32%€9.65€10.97€7.4655.0K
2021€9.40+21.76%€7.75€10.20€7.5018.4K
2020€7.720.00%€12.60€13.50€5.65101.4K

How Merlin Properties Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Merlin Properties Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Merlin Properties22.25%20.96%67.73%-2.10%-2.10%-2.10%
Olimpo Real Estate-1.60%670.83%988.24%988.24%549.12%549.12%
Sonagi S.A17.00%-67.50%-51.25%-2.50%-4.88%-4.88%
Mota-Engil SGPS S.A0.80%36,835.71%9,301.82%18,703.64%18,703.64%18,703.64%
EDP - Energias de0.81%-24.80%-14.25%11.68%77.62%77.62%
Jerónimo Martins32.26%-5.08%50.50%56.47%51.89%51.89%
PSI 20 | Market17.70%25.01%73.59%38.65%23.29%23.29%

Calculate Your Merlin Properties Investment Returns

Long-Term Investment Performance Analysis

Merlin Properties stock price in Jan 2020 was €12.85, A €1,000.00 lump sum investment in Merlin Properties made 5 years ago would be worth approximately €1,251.36 today, representing a positive return of 25.14%. This translates to an annualized return (CAGR) of 4.11%. During this period, Merlin Properties paid out €2.88 per share in total dividends, providing additional income beyond capital appreciation.

5 Years 6 Months Investment Scenario (Jan 2020 - Aug 2025)

Initial Investment €1,000.00
Current Value €1,251.36
Total Return 25.14%
Annual Return (CAGR) 4.11%
Total Dividends €224.12
Shares Owned 77.8

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Merlin Properties has delivered a total return of 22.3%.

  • 52-Week High reached EUR13.20 on August 8, 2025.
  • 52-Week Low touched EUR8.30 on April 7, 2025.
  • Current Price trading at EUR13.20 as of August 9, 2025.

Over the past 5 years, investing EUR10,000.00 in Merlin Properties (mrl) would have grown to approximately EUR16,773.00 as of August 9, 2025, representing a total return of 67.7%.

This represents a compound annual growth rate (CAGR) of 10.9% over the 5-year period.

Merlin Properties (mrl) has delivered an annualized return of -0.2% over the past 10 years.

To illustrate: EUR10,000.00 invested in Merlin Properties would have grown to EUR9,790.00 over this 10-year period.

This performance should be compared against other companies in the Real Estate sector to understand relative performance.

Merlin Properties (mrl) has achieved its strongest performance over the 5 years period, delivering a total return of 67.7%.

Merlin Properties (mrl) shows the following performance across different time periods:

Positive Returns: 12 months (+22.3%), 3 years (+21.0%), 5 years (+67.7%)

Negative Returns: 10 years (-2.1%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.