Merus Power Oyj (HEL:MERUS)
Finland · Delayed Price · Currency is EUR 5.30
+0.24 (4.74%)
At close: Sep 9, 2026
Merus Power Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |