Merus N.V. (FRA:2GH)
Germany
· Delayed Price · Currency is EUR 80.50
0.00 (0.00%)
At close: Dec 5, 2025
Merus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Dec 3, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Dec 2, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | 0.62% | - |
| Dec 1, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Nov 28, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Nov 27, 2025 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 1.23% | - |
| Nov 26, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Nov 25, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Nov 24, 2025 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | - | - |
| Nov 21, 2025 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | - | - |
| Nov 20, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Nov 19, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | -0.61% | - |
| Nov 18, 2025 | 80.50 | 81.50 | 80.50 | 81.50 | 81.50 | - | - |
| Nov 17, 2025 | 80.50 | 81.50 | 80.50 | 81.50 | 81.50 | 0.62% | - |
| Nov 14, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | 0.62% | - |
| Nov 13, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Nov 12, 2025 | 80.50 | 81.50 | 80.50 | 81.50 | 81.50 | 0.62% | - |
| Nov 11, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | - | - |
| Nov 10, 2025 | 80.50 | 81.00 | 80.00 | 81.00 | 81.00 | 1.25% | - |
| Nov 7, 2025 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Nov 6, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | -0.61% | - |
| Nov 5, 2025 | 80.50 | 81.50 | 80.50 | 81.50 | 81.50 | - | - |
| Nov 4, 2025 | 80.00 | 81.50 | 80.00 | 81.50 | 81.50 | 0.62% | - |
| Nov 3, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 3.18% | - |
| Oct 31, 2025 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Oct 30, 2025 | 79.50 | 79.50 | 78.00 | 78.00 | 78.00 | 0.65% | 7 |
| Oct 29, 2025 | 79.50 | 79.50 | 77.50 | 77.50 | 77.50 | - | - |
| Oct 28, 2025 | 79.00 | 79.50 | 77.50 | 77.50 | 77.50 | - | - |
| Oct 27, 2025 | 79.50 | 81.00 | 77.50 | 77.50 | 77.50 | -3.13% | - |
| Oct 24, 2025 | 79.50 | 80.00 | 79.00 | 80.00 | 80.00 | - | - |
| Oct 23, 2025 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | -0.62% | - |
| Oct 22, 2025 | 79.50 | 80.50 | 79.50 | 80.50 | 80.50 | 0.63% | - |
| Oct 21, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | - |
| Oct 20, 2025 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | - | - |
| Oct 17, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | - |
| Oct 16, 2025 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | -0.62% | - |
| Oct 15, 2025 | 79.50 | 80.50 | 79.50 | 80.50 | 80.50 | - | - |
| Oct 14, 2025 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | - | - |
| Oct 13, 2025 | 79.00 | 80.50 | 79.00 | 80.50 | 80.50 | - | - |
| Oct 10, 2025 | 79.50 | 80.50 | 79.50 | 80.50 | 80.50 | -1.23% | - |
| Oct 9, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.24% | 25 |
| Oct 6, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 2.55% | 106 |
| Oct 3, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Oct 2, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | - |
| Oct 1, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 0.64% | - |
| Sep 30, 2025 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | 3.29% | - |
| Sep 29, 2025 | 81.00 | 82.50 | 76.00 | 76.00 | 76.00 | 32.17% | 490 |
| Sep 26, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 1.77% | - |
| Sep 25, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Sep 24, 2025 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | 0.88% | - |
| Sep 23, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 22, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | -0.87% | - |
| Sep 19, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 1.77% | - |
| Sep 18, 2025 | 56.50 | 56.50 | 56.00 | 56.50 | 56.50 | 1.80% | - |
| Sep 17, 2025 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | -1.77% | - |
| Sep 16, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Sep 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Sep 12, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Sep 11, 2025 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 3.51% | 30 |
| Sep 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Sep 9, 2025 | 55.50 | 56.50 | 55.50 | 56.50 | 56.50 | 0.89% | - |
| Sep 8, 2025 | 59.50 | 59.50 | 56.00 | 56.00 | 56.00 | 1.82% | 25 |
| Sep 5, 2025 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Sep 4, 2025 | 56.00 | 56.50 | 55.50 | 56.50 | 56.50 | -7.38% | - |
| Sep 3, 2025 | 55.50 | 61.00 | 55.50 | 61.00 | 61.00 | 11.93% | 20 |
| Sep 2, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Sep 1, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | -0.90% | - |
| Aug 29, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -2.63% | - |
| Aug 28, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 1.79% | - |
| Aug 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Aug 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Aug 25, 2025 | 56.50 | 56.50 | 56.00 | 56.50 | 56.50 | - | 45 |
| Aug 22, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 5.61% | - |
| Aug 21, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Aug 20, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -4.50% | - |
| Aug 19, 2025 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | -2.63% | - |
| Aug 18, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 0.88% | - |
| Aug 15, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 0.89% | - |
| Aug 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 4.67% | - |
| Aug 13, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | -1.83% | - |
| Aug 12, 2025 | 54.50 | 54.50 | 54.00 | 54.50 | 54.50 | 1.87% | - |
| Aug 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Aug 8, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | -2.73% | - |
| Aug 7, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | -3.51% | - |
| Aug 6, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Aug 5, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Aug 4, 2025 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 0.91% | - |
| Aug 1, 2025 | 56.50 | 56.50 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Jul 31, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Jul 30, 2025 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 0.90% | - |
| Jul 29, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Jul 28, 2025 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 2.75% | - |
| Jul 25, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| Jul 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Jul 23, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 2.88% | - |
| Jul 22, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Jul 21, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Jul 18, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 6.85% | - |
| Jul 17, 2025 | 47.60 | 48.20 | 47.60 | 48.20 | 48.20 | 3.43% | - |
| Jul 16, 2025 | 46.20 | 46.60 | 46.20 | 46.60 | 46.60 | - | - |