Merus Power Oyj (HEL:MERUS)
Finland · Delayed Price · Currency is EUR 5.10
+0.04 (0.79%)
At close: Sep 5, 2025
Merus Power Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.08 | 5.20 | 5.08 | 5.10 | 5.10 | 0.79% | 1,444 |
| Sep 4, 2025 | 5.16 | 5.20 | 5.06 | 5.06 | 5.06 | -1.94% | 3,196 |
| Sep 3, 2025 | 5.04 | 5.16 | 5.00 | 5.16 | 5.16 | -0.77% | 2,380 |
| Sep 2, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -1.14% | 543 |
| Sep 1, 2025 | 5.28 | 5.58 | 5.26 | 5.26 | 5.26 | -1.50% | 1,729 |
| Aug 29, 2025 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | -0.74% | 420 |
| Aug 28, 2025 | 5.28 | 5.40 | 5.28 | 5.38 | 5.38 | 1.51% | 869 |
| Aug 27, 2025 | 5.30 | 5.46 | 5.30 | 5.30 | 5.30 | - | 610 |
| Aug 26, 2025 | 5.42 | 5.42 | 5.30 | 5.30 | 5.30 | -2.21% | 1,644 |
| Aug 25, 2025 | 5.44 | 5.44 | 5.36 | 5.42 | 5.42 | -1.81% | 645 |
| Aug 22, 2025 | 5.62 | 5.64 | 5.38 | 5.52 | 5.52 | -1.43% | 31,305 |
| Aug 21, 2025 | 5.36 | 6.08 | 5.34 | 5.60 | 5.60 | 12.00% | 27,825 |
| Aug 20, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -0.79% | 1,060 |
| Aug 19, 2025 | 4.98 | 5.04 | 4.98 | 5.04 | 5.04 | -1.18% | 3,473 |
| Aug 18, 2025 | 5.16 | 5.22 | 4.98 | 5.10 | 5.10 | 2.41% | 5,576 |
| Aug 15, 2025 | 5.02 | 5.04 | 4.94 | 4.98 | 4.98 | -4.60% | 4,920 |
| Aug 14, 2025 | 5.24 | 5.24 | 5.06 | 5.22 | 5.22 | 0.77% | 336 |
| Aug 13, 2025 | 4.90 | 5.36 | 4.90 | 5.18 | 5.18 | 3.60% | 5,451 |
| Aug 12, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 2.88% | 1,080 |
| Aug 11, 2025 | 4.95 | 4.99 | 4.86 | 4.86 | 4.86 | -1.82% | 814 |
| Aug 8, 2025 | 4.83 | 4.95 | 4.83 | 4.95 | 4.95 | 1.85% | 1,414 |
| Aug 7, 2025 | 4.86 | 4.86 | 4.85 | 4.86 | 4.86 | -1.82% | 610 |
| Aug 6, 2025 | 5.04 | 5.06 | 4.95 | 4.95 | 4.95 | -1.39% | 1,413 |
| Aug 5, 2025 | 4.94 | 5.02 | 4.93 | 5.02 | 5.02 | - | 1,500 |
| Aug 4, 2025 | 5.02 | 5.02 | 4.95 | 5.02 | 5.02 | 1.83% | 2,275 |
| Aug 1, 2025 | 5.02 | 5.02 | 4.93 | 4.93 | 4.93 | -1.79% | 336 |
| Jul 31, 2025 | 4.99 | 5.02 | 4.95 | 5.02 | 5.02 | 0.80% | 6,068 |
| Jul 30, 2025 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 3,613 |
| Jul 29, 2025 | 4.75 | 4.96 | 4.71 | 4.96 | 4.96 | 0.40% | 2,479 |
| Jul 28, 2025 | 4.78 | 4.94 | 4.78 | 4.94 | 4.94 | 4.00% | 526 |
| Jul 25, 2025 | 4.78 | 4.78 | 4.68 | 4.75 | 4.75 | - | 2,198 |
| Jul 24, 2025 | 4.77 | 4.89 | 4.75 | 4.75 | 4.75 | -0.42% | 351 |
| Jul 23, 2025 | 4.76 | 4.83 | 4.76 | 4.77 | 4.77 | - | 1,189 |
| Jul 22, 2025 | 4.84 | 4.93 | 4.77 | 4.77 | 4.77 | -1.65% | 1,507 |
| Jul 21, 2025 | 4.85 | 4.90 | 4.82 | 4.85 | 4.85 | - | 853 |
| Jul 18, 2025 | 4.97 | 4.98 | 4.85 | 4.85 | 4.85 | -2.22% | 1,281 |
| Jul 17, 2025 | 4.91 | 4.97 | 4.91 | 4.96 | 4.96 | 0.20% | 1,080 |
| Jul 16, 2025 | 4.90 | 4.95 | 4.81 | 4.95 | 4.95 | 0.81% | 3,194 |
| Jul 15, 2025 | 4.80 | 4.91 | 4.79 | 4.91 | 4.91 | 2.29% | 2,955 |
| Jul 11, 2025 | 4.93 | 4.93 | 4.80 | 4.80 | 4.80 | -2.83% | 813 |
| Jul 10, 2025 | 4.82 | 4.97 | 4.82 | 4.94 | 4.94 | 0.82% | 681 |
| Jul 9, 2025 | 4.73 | 4.90 | 4.73 | 4.90 | 4.90 | -1.41% | 636 |
| Jul 8, 2025 | 4.86 | 5.00 | 4.85 | 4.97 | 4.97 | 2.26% | 676 |
| Jul 7, 2025 | 4.94 | 4.99 | 4.66 | 4.86 | 4.86 | -3.19% | 7,604 |
| Jul 4, 2025 | 5.04 | 5.20 | 4.85 | 5.02 | 5.02 | - | 1,212 |
| Jul 3, 2025 | 4.95 | 5.02 | 4.95 | 5.02 | 5.02 | 0.40% | 1,162 |
| Jul 2, 2025 | 5.00 | 5.00 | 4.93 | 5.00 | 5.00 | 1.01% | 375 |
| Jul 1, 2025 | 4.90 | 4.95 | 4.81 | 4.95 | 4.95 | 1.02% | 587 |
| Jun 30, 2025 | 5.00 | 5.06 | 4.90 | 4.90 | 4.90 | -1.01% | 545 |
| Jun 27, 2025 | 5.06 | 5.06 | 4.90 | 4.95 | 4.95 | 2.06% | 723 |