Merus Power Oyj (HEL:MERUS)
Finland · Delayed Price · Currency is EUR 6.48
-0.12 (-1.82%)
At close: Oct 20, 2026
Merus Power Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 6.72 | 6.88 | 6.34 | 6.48 | 6.48 | -1.82% | 12,330 |
| Oct 19, 2026 | 6.48 | 6.96 | 6.40 | 6.60 | 6.60 | 4.43% | 5,865 |
| Oct 16, 2026 | 6.22 | 6.50 | 6.08 | 6.32 | 6.32 | 6.40% | 4,218 |
| Oct 15, 2026 | 6.64 | 6.64 | 5.72 | 5.94 | 5.94 | -10.81% | 4,068 |
| Oct 14, 2026 | 6.56 | 6.70 | 6.26 | 6.66 | 6.66 | 2.15% | 2,061 |
| Oct 13, 2026 | 6.50 | 6.70 | 6.50 | 6.52 | 6.52 | 0.93% | 2,180 |
| Oct 12, 2026 | 6.36 | 6.68 | 6.30 | 6.46 | 6.46 | 1.89% | 6,600 |
| Oct 9, 2026 | 6.22 | 6.38 | 6.16 | 6.34 | 6.34 | 2.26% | 1,987 |
| Oct 8, 2026 | 6.22 | 6.24 | 5.90 | 6.20 | 6.20 | 0.65% | 2,335 |
| Oct 7, 2026 | 6.16 | 6.46 | 6.06 | 6.16 | 6.16 | -0.65% | 1,308 |
| Oct 6, 2026 | 5.94 | 6.24 | 5.94 | 6.20 | 6.20 | 4.38% | 4,608 |
| Oct 5, 2026 | 6.28 | 6.34 | 5.92 | 5.94 | 5.94 | -5.11% | 9,083 |
| Oct 2, 2026 | 6.44 | 6.48 | 6.26 | 6.26 | 6.26 | -1.57% | 8,877 |
| Oct 1, 2026 | 7.00 | 7.00 | 6.32 | 6.36 | 6.36 | -8.88% | 14,185 |
| 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 |