Merus Power Oyj (HEL:MERUS)
Finland · Delayed Price · Currency is EUR 4.510
+0.030 (0.67%)
At close: Jan 28, 2026
Merus Power Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.55 | 4.55 | 4.35 | 4.51 | 4.51 | 0.67% | 4,398 |
| Jan 27, 2026 | 4.29 | 4.64 | 4.21 | 4.48 | 4.48 | 6.41% | 35,811 |
| Jan 26, 2026 | 4.22 | 4.47 | 4.16 | 4.21 | 4.21 | - | 4,790 |
| Jan 23, 2026 | 4.44 | 4.54 | 4.20 | 4.21 | 4.21 | -10.43% | 7,352 |
| Jan 22, 2026 | 4.25 | 4.70 | 4.20 | 4.70 | 4.70 | 10.85% | 1,940 |
| Jan 21, 2026 | 4.16 | 4.34 | 4.15 | 4.24 | 4.24 | 1.68% | 2,984 |
| Jan 20, 2026 | 4.15 | 4.20 | 4.15 | 4.17 | 4.17 | -1.42% | 2,563 |
| Jan 19, 2026 | 4.26 | 4.37 | 4.15 | 4.23 | 4.23 | 0.24% | 786 |
| Jan 16, 2026 | 4.23 | 4.30 | 4.16 | 4.22 | 4.22 | 1.93% | 10,812 |
| Jan 15, 2026 | 4.24 | 4.25 | 4.14 | 4.14 | 4.14 | -2.13% | 8,110 |
| Jan 14, 2026 | 4.17 | 4.23 | 4.16 | 4.23 | 4.23 | 1.68% | 4,552 |
| Jan 13, 2026 | 4.17 | 4.34 | 4.11 | 4.16 | 4.16 | - | 11,038 |
| Jan 12, 2026 | 4.36 | 4.36 | 4.02 | 4.16 | 4.16 | -5.45% | 22,550 |
| Jan 9, 2026 | 4.38 | 4.50 | 4.37 | 4.40 | 4.40 | 0.23% | 1,801 |
| Jan 8, 2026 | 4.41 | 4.50 | 4.36 | 4.39 | 4.39 | -0.23% | 4,539 |
| Jan 7, 2026 | 4.41 | 4.46 | 4.35 | 4.40 | 4.40 | 0.46% | 7,640 |
| Jan 5, 2026 | 4.46 | 4.50 | 4.34 | 4.38 | 4.38 | -0.45% | 5,531 |
| Jan 2, 2026 | 4.37 | 4.44 | 4.37 | 4.40 | 4.40 | 0.69% | 6,254 |
| Dec 30, 2025 | 4.31 | 4.37 | 4.27 | 4.37 | 4.37 | 1.63% | 20,192 |
| Dec 29, 2025 | 4.40 | 4.40 | 4.26 | 4.30 | 4.30 | -2.27% | 14,140 |
| Dec 23, 2025 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | 0.23% | 4,126 |
| Dec 22, 2025 | 4.32 | 4.42 | 4.31 | 4.39 | 4.39 | 0.23% | 8,466 |
| Dec 19, 2025 | 4.41 | 4.41 | 4.36 | 4.38 | 4.38 | -0.45% | 1,930 |
| Dec 18, 2025 | 4.42 | 4.44 | 4.40 | 4.40 | 4.40 | 0.23% | 3,934 |
| Dec 17, 2025 | 4.43 | 4.43 | 4.34 | 4.39 | 4.39 | -2.23% | 2,649 |
| Dec 16, 2025 | 4.40 | 4.49 | 4.39 | 4.49 | 4.49 | 2.05% | 1,963 |
| Dec 15, 2025 | 4.46 | 4.52 | 4.40 | 4.40 | 4.40 | -1.12% | 1,328 |
| Dec 12, 2025 | 4.49 | 4.51 | 4.42 | 4.45 | 4.45 | -2.20% | 2,736 |
| Dec 11, 2025 | 4.49 | 4.58 | 4.49 | 4.55 | 4.55 | 1.34% | 2,361 |
| Dec 10, 2025 | 4.70 | 4.70 | 4.49 | 4.49 | 4.49 | -1.75% | 2,591 |
| Dec 9, 2025 | 4.53 | 4.63 | 4.50 | 4.57 | 4.57 | 1.33% | 2,327 |
| Dec 8, 2025 | 4.62 | 4.72 | 4.51 | 4.51 | 4.51 | -2.17% | 1,124 |
| Dec 5, 2025 | 4.61 | 4.65 | 4.50 | 4.61 | 4.61 | 0.22% | 2,132 |
| Dec 4, 2025 | 4.72 | 4.72 | 4.58 | 4.60 | 4.60 | -4.56% | 1,886 |
| Dec 3, 2025 | 4.41 | 4.85 | 4.41 | 4.82 | 4.82 | 6.40% | 837 |
| Dec 2, 2025 | 4.42 | 4.54 | 4.42 | 4.53 | 4.53 | -1.52% | 1,557 |
| Dec 1, 2025 | 4.45 | 4.87 | 4.34 | 4.60 | 4.60 | 2.45% | 2,753 |
| Nov 28, 2025 | 4.46 | 4.49 | 4.40 | 4.49 | 4.49 | 0.90% | 6,826 |
| Nov 27, 2025 | 4.43 | 4.46 | 4.40 | 4.45 | 4.45 | 1.14% | 1,987 |
| Nov 26, 2025 | 4.40 | 4.48 | 4.40 | 4.40 | 4.40 | -0.90% | 4,871 |
| Nov 25, 2025 | 4.41 | 4.56 | 4.41 | 4.44 | 4.44 | -0.89% | 1,185 |
| Nov 24, 2025 | 4.49 | 4.59 | 4.44 | 4.48 | 4.48 | -2.40% | 3,526 |
| Nov 21, 2025 | 4.64 | 4.64 | 4.42 | 4.59 | 4.59 | - | 2,140 |
| Nov 20, 2025 | 4.50 | 4.62 | 4.50 | 4.59 | 4.59 | 2.00% | 935 |
| Nov 19, 2025 | 4.46 | 4.61 | 4.46 | 4.50 | 4.50 | - | 1,263 |
| Nov 18, 2025 | 4.47 | 4.65 | 4.46 | 4.50 | 4.50 | - | 4,082 |
| Nov 17, 2025 | 4.60 | 4.60 | 4.46 | 4.50 | 4.50 | -2.17% | 3,029 |
| Nov 14, 2025 | 4.58 | 4.61 | 4.47 | 4.60 | 4.60 | 0.22% | 2,469 |
| Nov 13, 2025 | 4.55 | 4.59 | 4.44 | 4.59 | 4.59 | -1.71% | 9,999 |
| Nov 12, 2025 | 4.54 | 4.68 | 4.44 | 4.67 | 4.67 | 4.01% | 837 |