Merus Power Oyj (HEL:MERUS)
Finland · Delayed Price · Currency is EUR 4.780
-0.040 (-0.83%)
At close: Jul 10, 2026
Merus Power Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.98 | 4.98 | 4.78 | 4.78 | 4.78 | -0.83% | 5,193 |
| Jul 9, 2026 | 4.80 | 5.02 | 4.77 | 4.82 | 4.82 | -0.21% | 9,170 |
| Jul 8, 2026 | 5.02 | 5.02 | 4.75 | 4.83 | 4.83 | -1.02% | 9,827 |
| Jul 7, 2026 | 5.12 | 5.12 | 4.82 | 4.88 | 4.88 | -4.69% | 25,668 |
| Jul 6, 2026 | 5.16 | 5.20 | 5.00 | 5.12 | 5.12 | -0.39% | 5,553 |
| Jul 3, 2026 | 5.32 | 5.40 | 4.90 | 5.14 | 5.14 | -1.91% | 25,610 |
| Jul 2, 2026 | 5.14 | 5.34 | 5.04 | 5.24 | 5.24 | 2.75% | 12,953 |
| Jul 1, 2026 | 5.02 | 5.66 | 5.00 | 5.10 | 5.10 | 6.92% | 41,863 |
| Jun 30, 2026 | 4.64 | 4.77 | 4.63 | 4.77 | 4.77 | 3.70% | 3,359 |
| Jun 29, 2026 | 4.56 | 4.74 | 4.56 | 4.60 | 4.60 | -0.22% | 8,838 |
| Jun 26, 2026 | 4.74 | 4.74 | 4.61 | 4.61 | 4.61 | -2.95% | 631 |
| Jun 25, 2026 | 4.76 | 4.76 | 4.50 | 4.75 | 4.75 | - | 8,969 |
| Jun 24, 2026 | 4.76 | 4.76 | 4.66 | 4.75 | 4.75 | -0.21% | 2,793 |
| Jun 23, 2026 | 4.77 | 4.77 | 4.64 | 4.76 | 4.76 | -0.21% | 2,095 |
| Jun 22, 2026 | 4.76 | 4.77 | 4.51 | 4.77 | 4.77 | 0.63% | 4,073 |
| Jun 18, 2026 | 4.55 | 4.74 | 4.55 | 4.74 | 4.74 | 0.64% | 6,197 |
| Jun 17, 2026 | 4.67 | 4.71 | 4.45 | 4.71 | 4.71 | 6.32% | 19,880 |
| Jun 16, 2026 | 4.27 | 4.64 | 4.21 | 4.43 | 4.43 | 3.50% | 64,441 |
| Jun 15, 2026 | 4.49 | 4.50 | 4.24 | 4.28 | 4.28 | -1.83% | 11,789 |
| Jun 12, 2026 | 4.34 | 4.40 | 4.33 | 4.36 | 4.36 | 0.69% | 4,371 |
| Jun 11, 2026 | 4.30 | 4.40 | 4.24 | 4.33 | 4.33 | 0.70% | 4,566 |
| Jun 10, 2026 | 4.40 | 4.40 | 4.22 | 4.30 | 4.30 | 0.94% | 3,106 |
| Jun 9, 2026 | 4.30 | 4.40 | 4.26 | 4.26 | 4.26 | - | 1,079 |
| Jun 8, 2026 | 4.25 | 4.34 | 4.25 | 4.26 | 4.26 | 0.24% | 2,259 |
| Jun 5, 2026 | 4.25 | 4.46 | 4.25 | 4.25 | 4.25 | -1.16% | 4,004 |
| Jun 4, 2026 | 4.48 | 4.48 | 4.22 | 4.30 | 4.30 | -5.29% | 24,824 |
| Jun 3, 2026 | 4.29 | 4.98 | 4.26 | 4.54 | 4.54 | 6.07% | 21,758 |
| Jun 2, 2026 | 4.35 | 4.46 | 4.20 | 4.28 | 4.28 | -2.51% | 3,294 |
| Jun 1, 2026 | 4.39 | 4.41 | 4.30 | 4.39 | 4.39 | 2.09% | 1,542 |
| May 29, 2026 | 4.33 | 4.33 | 4.30 | 4.30 | 4.30 | 1.42% | 442 |
| May 28, 2026 | 4.25 | 4.33 | 4.22 | 4.24 | 4.24 | -3.20% | 6,244 |
| May 27, 2026 | 4.20 | 4.43 | 4.19 | 4.38 | 4.38 | 2.82% | 2,323 |
| May 26, 2026 | 4.31 | 4.43 | 4.22 | 4.26 | 4.26 | -0.23% | 11,622 |
| May 25, 2026 | 4.28 | 4.40 | 4.27 | 4.27 | 4.27 | 0.71% | 6,019 |
| May 22, 2026 | 4.31 | 4.35 | 4.23 | 4.24 | 4.24 | -2.53% | 6,052 |
| May 21, 2026 | 4.44 | 4.44 | 4.25 | 4.35 | 4.35 | 1.16% | 5,033 |
| May 20, 2026 | 4.37 | 4.37 | 4.30 | 4.30 | 4.30 | 0.94% | 825 |
| May 19, 2026 | 4.38 | 4.39 | 4.22 | 4.26 | 4.26 | -2.96% | 3,480 |
| May 18, 2026 | 4.39 | 4.47 | 4.27 | 4.39 | 4.39 | 2.09% | 5,757 |
| May 15, 2026 | 4.31 | 4.52 | 4.21 | 4.30 | 4.30 | - | 3,982 |
| May 13, 2026 | 4.39 | 4.40 | 4.18 | 4.30 | 4.30 | -0.92% | 5,063 |
| May 12, 2026 | 4.30 | 4.36 | 4.25 | 4.34 | 4.34 | -0.69% | 770 |
| May 11, 2026 | 4.31 | 4.37 | 4.26 | 4.37 | 4.37 | - | 2,673 |
| May 8, 2026 | 4.31 | 4.41 | 4.22 | 4.37 | 4.37 | -1.58% | 5,691 |
| May 7, 2026 | 4.47 | 4.51 | 4.22 | 4.44 | 4.44 | 3.26% | 10,626 |
| May 6, 2026 | 4.35 | 4.47 | 4.21 | 4.30 | 4.30 | -0.92% | 3,293 |
| May 5, 2026 | 4.31 | 4.50 | 4.25 | 4.34 | 4.34 | 2.12% | 6,011 |
| May 4, 2026 | 4.40 | 4.50 | 4.25 | 4.25 | 4.25 | -2.30% | 18,183 |
| Apr 30, 2026 | 4.20 | 4.35 | 4.10 | 4.35 | 4.35 | 3.57% | 4,876 |
| Apr 29, 2026 | 4.15 | 4.21 | 4.11 | 4.20 | 4.20 | -0.94% | 2,344 |