Merus Power Oyj (HEL:MERUS)
Finland · Delayed Price · Currency is EUR 6.98
0.00 (0.00%)
At close: Sep 30, 2026
Merus Power Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.10 | 7.16 | 6.66 | 6.98 | 6.98 | - | 15,070 |
| Sep 29, 2026 | 6.88 | 7.06 | 6.86 | 6.98 | 6.98 | 3.87% | 13,715 |
| Sep 28, 2026 | 6.22 | 7.20 | 6.22 | 6.72 | 6.72 | 8.39% | 17,481 |
| Sep 25, 2026 | 5.88 | 6.28 | 5.88 | 6.20 | 6.20 | 4.38% | 9,288 |
| Sep 24, 2026 | 5.70 | 6.00 | 5.64 | 5.94 | 5.94 | 4.21% | 9,890 |
| Sep 23, 2026 | 5.74 | 5.80 | 5.58 | 5.70 | 5.70 | 1.79% | 2,339 |
| Sep 22, 2026 | 5.68 | 5.70 | 5.60 | 5.60 | 5.60 | -1.06% | 4,382 |
| Sep 21, 2026 | 5.70 | 5.70 | 5.54 | 5.66 | 5.66 | -1.05% | 3,308 |
| Sep 18, 2026 | 5.54 | 5.72 | 5.30 | 5.72 | 5.72 | 0.70% | 6,526 |
| Sep 17, 2026 | 5.68 | 5.72 | 5.50 | 5.68 | 5.68 | 1.07% | 2,137 |
| Sep 16, 2026 | 5.68 | 5.68 | 5.46 | 5.62 | 5.62 | -0.71% | 1,483 |
| Sep 15, 2026 | 5.38 | 5.70 | 5.32 | 5.66 | 5.66 | 7.20% | 2,556 |
| Sep 14, 2026 | 5.50 | 5.50 | 5.20 | 5.28 | 5.28 | -4.00% | 3,158 |
| Sep 11, 2026 | 5.56 | 5.56 | 5.20 | 5.50 | 5.50 | -1.43% | 6,201 |
| Sep 10, 2026 | 5.38 | 5.74 | 5.38 | 5.58 | 5.58 | 5.28% | 13,345 |
| Sep 9, 2026 | 5.04 | 5.38 | 5.00 | 5.30 | 5.30 | 4.74% | 13,324 |
| Sep 8, 2026 | 5.18 | 5.18 | 5.04 | 5.06 | 5.06 | -2.32% | 4,046 |
| Sep 7, 2026 | 5.12 | 5.18 | 5.00 | 5.18 | 5.18 | 1.17% | 3,025 |
| Sep 4, 2026 | 5.08 | 5.18 | 5.08 | 5.12 | 5.12 | -1.54% | 1,088 |
| Sep 3, 2026 | 5.20 | 5.20 | 5.06 | 5.20 | 5.20 | -2.62% | 2,375 |
| Sep 2, 2026 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | 1.52% | 610 |
| Sep 1, 2026 | 5.32 | 5.34 | 5.12 | 5.26 | 5.26 | 0.38% | 5,410 |
| Aug 31, 2026 | 5.04 | 5.24 | 4.97 | 5.24 | 5.24 | 3.97% | 2,806 |
| Aug 28, 2026 | 5.18 | 5.20 | 4.97 | 5.04 | 5.04 | -3.08% | 4,873 |
| Aug 27, 2026 | 5.20 | 5.38 | 5.20 | 5.20 | 5.20 | 1.96% | 4,566 |
| Aug 26, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.41% | 2,061 |
| Aug 25, 2026 | 5.30 | 5.30 | 5.26 | 5.28 | 5.28 | 3.13% | 2,046 |
| Aug 24, 2026 | 5.22 | 5.34 | 5.12 | 5.12 | 5.12 | 0.39% | 4,195 |
| Aug 21, 2026 | 5.06 | 5.28 | 5.06 | 5.10 | 5.10 | 2.00% | 10,259 |
| Aug 20, 2026 | 5.46 | 5.46 | 4.81 | 5.00 | 5.00 | -5.66% | 35,088 |
| Aug 19, 2026 | 5.48 | 5.50 | 5.28 | 5.30 | 5.30 | -3.64% | 5,971 |
| Aug 18, 2026 | 5.30 | 5.50 | 5.18 | 5.50 | 5.50 | 3.77% | 5,237 |
| Aug 17, 2026 | 5.42 | 5.42 | 5.20 | 5.30 | 5.30 | - | 7,156 |
| Aug 14, 2026 | 5.22 | 5.80 | 5.18 | 5.30 | 5.30 | 1.92% | 16,861 |
| Aug 13, 2026 | 4.92 | 5.20 | 4.91 | 5.20 | 5.20 | 5.91% | 9,419 |
| Aug 12, 2026 | 4.88 | 4.98 | 4.76 | 4.91 | 4.91 | -0.41% | 15,197 |
| Aug 11, 2026 | 4.70 | 4.93 | 4.70 | 4.93 | 4.93 | 4.23% | 2,882 |
| Aug 10, 2026 | 4.73 | 4.74 | 4.63 | 4.73 | 4.73 | -0.42% | 2,032 |
| Aug 7, 2026 | 4.58 | 4.75 | 4.53 | 4.75 | 4.75 | 3.71% | 3,791 |
| Aug 6, 2026 | 4.57 | 4.59 | 4.46 | 4.58 | 4.58 | 1.33% | 2,632 |
| Aug 5, 2026 | 4.57 | 4.59 | 4.51 | 4.52 | 4.52 | -1.09% | 1,789 |
| Aug 4, 2026 | 4.65 | 4.65 | 4.50 | 4.57 | 4.57 | -2.35% | 10,143 |
| Aug 3, 2026 | 4.59 | 4.68 | 4.51 | 4.68 | 4.68 | 0.65% | 5,553 |
| Jul 31, 2026 | 4.60 | 4.69 | 4.53 | 4.65 | 4.65 | - | 2,292 |
| Jul 30, 2026 | 4.55 | 4.65 | 4.55 | 4.65 | 4.65 | 3.33% | 5,557 |
| Jul 29, 2026 | 4.59 | 4.60 | 4.50 | 4.50 | 4.50 | -1.10% | 11,105 |
| Jul 28, 2026 | 4.62 | 4.62 | 4.54 | 4.55 | 4.55 | -1.52% | 5,202 |
| Jul 27, 2026 | 4.74 | 4.76 | 4.56 | 4.62 | 4.62 | -2.33% | 5,132 |
| Jul 24, 2026 | 4.63 | 4.73 | 4.62 | 4.73 | 4.73 | 0.42% | 9,402 |
| Jul 23, 2026 | 4.87 | 4.87 | 4.59 | 4.71 | 4.71 | -3.29% | 8,289 |