Merus Power Oyj (HEL:MERUS)
Finland · Delayed Price · Currency is EUR 5.30
-0.20 (-3.64%)
At close: Aug 19, 2026
Merus Power Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 4.76 | 4.92 | 4.63 | 4.87 | 4.87 | 2.53% | 3,759 |
| Jul 21, 2026 | 4.76 | 4.76 | 4.66 | 4.75 | 4.75 | 1.06% | 1,250 |
| Jul 20, 2026 | 4.75 | 4.78 | 4.70 | 4.70 | 4.70 | -1.05% | 1,450 |
| Jul 17, 2026 | 4.80 | 4.86 | 4.66 | 4.75 | 4.75 | 1.06% | 4,826 |
| Jul 16, 2026 | 4.61 | 4.86 | 4.61 | 4.70 | 4.70 | 1.51% | 1,742 |
| Jul 15, 2026 | 4.68 | 4.68 | 4.62 | 4.63 | 4.63 | -1.28% | 1,677 |
| Jul 14, 2026 | 4.72 | 4.75 | 4.61 | 4.69 | 4.69 | -0.64% | 6,493 |
| Jul 13, 2026 | 4.99 | 4.99 | 4.65 | 4.72 | 4.72 | -1.26% | 11,051 |
| 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 |