Merus N.V. (FRA:2GH)
Germany · Delayed Price · Currency is EUR 81.00
-1.00 (-1.22%)
At close: Nov 28, 2025
Merus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Nov 27, 2025 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 1.23% | - |
| Nov 26, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Nov 25, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Nov 24, 2025 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | - | - |
| Nov 21, 2025 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | - | - |
| Nov 20, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Nov 19, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | -0.61% | - |
| Nov 18, 2025 | 80.50 | 81.50 | 80.50 | 81.50 | 81.50 | - | - |
| Nov 17, 2025 | 80.50 | 81.50 | 80.50 | 81.50 | 81.50 | 0.62% | - |
| Nov 14, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | 0.62% | - |
| Nov 13, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Nov 12, 2025 | 80.50 | 81.50 | 80.50 | 81.50 | 81.50 | 0.62% | - |
| Nov 11, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | - | - |
| Nov 10, 2025 | 80.50 | 81.00 | 80.00 | 81.00 | 81.00 | 1.25% | - |
| Nov 7, 2025 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Nov 6, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | -0.61% | - |
| Nov 5, 2025 | 80.50 | 81.50 | 80.50 | 81.50 | 81.50 | - | - |
| Nov 4, 2025 | 80.00 | 81.50 | 80.00 | 81.50 | 81.50 | 0.62% | - |
| Nov 3, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 3.18% | - |
| Oct 31, 2025 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Oct 30, 2025 | 79.50 | 79.50 | 78.00 | 78.00 | 78.00 | 0.65% | 7 |
| Oct 29, 2025 | 79.50 | 79.50 | 77.50 | 77.50 | 77.50 | - | - |
| Oct 28, 2025 | 79.00 | 79.50 | 77.50 | 77.50 | 77.50 | - | - |
| Oct 27, 2025 | 79.50 | 81.00 | 77.50 | 77.50 | 77.50 | -3.13% | - |
| Oct 24, 2025 | 79.50 | 80.00 | 79.00 | 80.00 | 80.00 | - | - |
| Oct 23, 2025 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | -0.62% | - |
| Oct 22, 2025 | 79.50 | 80.50 | 79.50 | 80.50 | 80.50 | 0.63% | - |
| Oct 21, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | - |
| Oct 20, 2025 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | - | - |
| Oct 17, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | - |
| Oct 16, 2025 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | -0.62% | - |
| Oct 15, 2025 | 79.50 | 80.50 | 79.50 | 80.50 | 80.50 | - | - |
| Oct 14, 2025 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | - | - |
| Oct 13, 2025 | 79.00 | 80.50 | 79.00 | 80.50 | 80.50 | - | - |
| Oct 10, 2025 | 79.50 | 80.50 | 79.50 | 80.50 | 80.50 | -1.23% | - |
| Oct 9, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.24% | 25 |
| Oct 6, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 2.55% | 106 |
| Oct 3, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Oct 2, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | - |
| Oct 1, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 0.64% | - |
| Sep 30, 2025 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | 3.29% | - |
| Sep 29, 2025 | 81.00 | 82.50 | 76.00 | 76.00 | 76.00 | 32.17% | 490 |
| Sep 26, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 1.77% | - |
| Sep 25, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Sep 24, 2025 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | 0.88% | - |
| Sep 23, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 22, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | -0.87% | - |
| Sep 19, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 1.77% | - |
| Sep 18, 2025 | 56.50 | 56.50 | 56.00 | 56.50 | 56.50 | 1.80% | - |