Merus Power Oyj (HEL:MERUS)
Finland · Delayed Price · Currency is EUR 4.300
+0.060 (1.42%)
At close: May 29, 2026
Merus Power Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 4.12 | 4.24 | 4.08 | 4.24 | 4.24 | 2.17% | 1,821 |
| Apr 27, 2026 | 4.17 | 4.21 | 4.12 | 4.15 | 4.15 | -0.95% | 1,764 |
| Apr 24, 2026 | 4.23 | 4.23 | 4.19 | 4.19 | 4.19 | -0.71% | 2,196 |
| Apr 23, 2026 | 4.38 | 4.38 | 4.21 | 4.22 | 4.22 | -0.24% | 4,277 |
| Apr 22, 2026 | 4.25 | 4.37 | 4.20 | 4.23 | 4.23 | -0.47% | 2,990 |
| Apr 21, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | -0.93% | 586 |
| Apr 20, 2026 | 4.18 | 4.36 | 4.18 | 4.29 | 4.29 | 3.12% | 730 |
| Apr 17, 2026 | 4.30 | 4.38 | 4.14 | 4.16 | 4.16 | -3.26% | 8,873 |
| Apr 16, 2026 | 4.11 | 4.35 | 4.10 | 4.30 | 4.30 | 2.38% | 1,706 |
| Apr 15, 2026 | 4.18 | 4.20 | 4.10 | 4.20 | 4.20 | 0.48% | 3,268 |
| Apr 14, 2026 | 4.12 | 4.19 | 4.12 | 4.18 | 4.18 | - | 3,246 |
| Apr 13, 2026 | 4.07 | 4.27 | 4.01 | 4.18 | 4.18 | - | 3,227 |
| Apr 10, 2026 | 4.20 | 4.20 | 4.09 | 4.18 | 4.18 | 1.95% | 2,189 |
| Apr 9, 2026 | 4.12 | 4.15 | 4.10 | 4.10 | 4.10 | -0.49% | 1,893 |
| Apr 8, 2026 | 4.24 | 4.35 | 4.09 | 4.12 | 4.12 | -3.06% | 9,588 |
| Apr 7, 2026 | 4.25 | 4.36 | 4.17 | 4.25 | 4.25 | 2.41% | 1,001 |
| Apr 2, 2026 | 4.19 | 4.41 | 4.15 | 4.15 | 4.15 | -0.72% | 2,095 |
| Apr 1, 2026 | 4.26 | 4.41 | 4.01 | 4.18 | 4.18 | -0.48% | 7,368 |
| Mar 31, 2026 | 4.21 | 4.45 | 4.20 | 4.20 | 4.20 | - | 1,448 |
| Mar 30, 2026 | 4.20 | 4.44 | 4.19 | 4.20 | 4.20 | - | 2,681 |
| Mar 27, 2026 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | - | 705 |
| Mar 26, 2026 | 4.30 | 4.32 | 4.16 | 4.20 | 4.20 | -3.45% | 6,367 |
| Mar 25, 2026 | 4.26 | 4.35 | 4.26 | 4.35 | 4.35 | 3.57% | 1,827 |
| Mar 24, 2026 | 4.29 | 4.39 | 4.14 | 4.20 | 4.20 | -2.10% | 5,010 |
| Mar 23, 2026 | 4.30 | 4.30 | 4.15 | 4.29 | 4.29 | -1.38% | 908 |
| Mar 20, 2026 | 4.48 | 4.48 | 4.35 | 4.35 | 4.35 | -0.23% | 603 |
| Mar 19, 2026 | 4.40 | 4.51 | 4.36 | 4.36 | 4.36 | -2.02% | 986 |
| Mar 18, 2026 | 4.45 | 4.47 | 4.45 | 4.45 | 4.45 | 0.23% | 621 |
| Mar 17, 2026 | 4.48 | 4.51 | 4.32 | 4.44 | 4.44 | -0.89% | 434 |