Merus Power Oyj (HEL:MERUS)
Finland
· Delayed Price · Currency is EUR 4.820
+0.290 (6.40%)
At close: Dec 3, 2025
Merus Power Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.61 | 4.65 | 4.50 | 4.61 | 4.61 | 0.22% | 2,132 |
| Dec 4, 2025 | 4.72 | 4.72 | 4.58 | 4.60 | 4.60 | -4.56% | 1,886 |
| Dec 3, 2025 | 4.41 | 4.85 | 4.41 | 4.82 | 4.82 | 6.40% | 837 |
| Dec 2, 2025 | 4.42 | 4.54 | 4.42 | 4.53 | 4.53 | -1.52% | 1,557 |
| Dec 1, 2025 | 4.45 | 4.87 | 4.34 | 4.60 | 4.60 | 2.45% | 2,753 |
| Nov 28, 2025 | 4.46 | 4.49 | 4.40 | 4.49 | 4.49 | 0.90% | 6,826 |
| Nov 27, 2025 | 4.43 | 4.46 | 4.40 | 4.45 | 4.45 | 1.14% | 1,987 |
| Nov 26, 2025 | 4.40 | 4.48 | 4.40 | 4.40 | 4.40 | -0.90% | 4,871 |
| Nov 25, 2025 | 4.41 | 4.56 | 4.41 | 4.44 | 4.44 | -0.89% | 1,185 |
| Nov 24, 2025 | 4.49 | 4.59 | 4.44 | 4.48 | 4.48 | -2.40% | 3,526 |
| Nov 21, 2025 | 4.64 | 4.64 | 4.42 | 4.59 | 4.59 | - | 2,140 |
| Nov 20, 2025 | 4.50 | 4.62 | 4.50 | 4.59 | 4.59 | 2.00% | 935 |
| Nov 19, 2025 | 4.46 | 4.61 | 4.46 | 4.50 | 4.50 | - | 1,263 |
| Nov 18, 2025 | 4.47 | 4.65 | 4.46 | 4.50 | 4.50 | - | 4,082 |
| Nov 17, 2025 | 4.60 | 4.60 | 4.46 | 4.50 | 4.50 | -2.17% | 3,029 |
| Nov 14, 2025 | 4.58 | 4.61 | 4.47 | 4.60 | 4.60 | 0.22% | 2,469 |
| Nov 13, 2025 | 4.55 | 4.59 | 4.44 | 4.59 | 4.59 | -1.71% | 9,999 |
| Nov 12, 2025 | 4.54 | 4.68 | 4.44 | 4.67 | 4.67 | 4.01% | 837 |
| Nov 11, 2025 | 4.51 | 4.65 | 4.39 | 4.49 | 4.49 | -0.22% | 25,187 |
| Nov 10, 2025 | 4.59 | 4.59 | 4.49 | 4.50 | 4.50 | -1.53% | 3,649 |
| Nov 7, 2025 | 4.75 | 4.75 | 4.50 | 4.57 | 4.57 | 0.88% | 6,575 |
| Nov 6, 2025 | 4.57 | 4.60 | 4.50 | 4.53 | 4.53 | -1.52% | 7,862 |
| Nov 5, 2025 | 4.71 | 4.81 | 4.54 | 4.60 | 4.60 | -2.34% | 6,192 |
| Nov 4, 2025 | 4.79 | 4.80 | 4.71 | 4.71 | 4.71 | -1.87% | 1,530 |
| Nov 3, 2025 | 5.12 | 5.26 | 4.71 | 4.80 | 4.80 | 5.73% | 23,778 |
| Oct 31, 2025 | 4.52 | 4.55 | 4.47 | 4.54 | 4.54 | -0.22% | 1,826 |
| Oct 30, 2025 | 4.46 | 4.55 | 4.46 | 4.55 | 4.55 | - | 4,420 |
| Oct 29, 2025 | 4.52 | 4.60 | 4.48 | 4.55 | 4.55 | 0.66% | 4,562 |
| Oct 28, 2025 | 4.52 | 4.59 | 4.46 | 4.52 | 4.52 | 0.44% | 2,445 |
| Oct 27, 2025 | 4.55 | 4.59 | 4.50 | 4.50 | 4.50 | -2.17% | 3,366 |
| Oct 24, 2025 | 4.52 | 4.62 | 4.52 | 4.60 | 4.60 | 1.77% | 3,312 |
| Oct 23, 2025 | 4.56 | 4.59 | 4.52 | 4.52 | 4.52 | -0.22% | 4,246 |
| Oct 22, 2025 | 4.69 | 4.69 | 4.52 | 4.53 | 4.53 | -3.21% | 5,024 |
| Oct 21, 2025 | 4.55 | 4.73 | 4.55 | 4.68 | 4.68 | 3.54% | 4,699 |
| Oct 20, 2025 | 4.63 | 4.70 | 4.51 | 4.52 | 4.52 | -2.16% | 4,410 |
| Oct 17, 2025 | 4.59 | 4.62 | 4.51 | 4.62 | 4.62 | 1.76% | 2,363 |
| Oct 16, 2025 | 4.57 | 4.66 | 4.54 | 4.54 | 4.54 | -1.30% | 3,265 |
| Oct 15, 2025 | 4.72 | 4.72 | 4.60 | 4.60 | 4.60 | -0.65% | 247 |
| Oct 14, 2025 | 4.77 | 4.77 | 4.63 | 4.63 | 4.63 | 0.22% | 1,160 |
| Oct 13, 2025 | 4.77 | 4.77 | 4.60 | 4.62 | 4.62 | -0.22% | 4,210 |
| Oct 10, 2025 | 4.81 | 4.81 | 4.61 | 4.63 | 4.63 | -2.11% | 41,511 |
| Oct 9, 2025 | 4.74 | 4.76 | 4.73 | 4.73 | 4.73 | - | 323 |
| Oct 8, 2025 | 4.79 | 4.79 | 4.67 | 4.73 | 4.73 | 0.64% | 4,535 |
| Oct 7, 2025 | 4.79 | 4.79 | 4.66 | 4.70 | 4.70 | -0.21% | 3,295 |
| Oct 6, 2025 | 4.84 | 4.84 | 4.59 | 4.71 | 4.71 | -1.87% | 4,236 |
| Oct 3, 2025 | 4.86 | 4.86 | 4.76 | 4.80 | 4.80 | - | 1,133 |
| Oct 2, 2025 | 4.84 | 4.84 | 4.76 | 4.80 | 4.80 | - | 4,329 |
| Oct 1, 2025 | 4.92 | 4.92 | 4.80 | 4.80 | 4.80 | -2.44% | 863 |
| Sep 30, 2025 | 4.83 | 4.94 | 4.82 | 4.92 | 4.92 | 2.50% | 1,434 |
| Sep 29, 2025 | 4.74 | 4.93 | 4.73 | 4.80 | 4.80 | - | 5,003 |
| Sep 26, 2025 | 4.93 | 4.93 | 4.80 | 4.80 | 4.80 | -1.03% | 1,112 |
| Sep 25, 2025 | 4.80 | 4.93 | 4.80 | 4.85 | 4.85 | -0.21% | 47 |
| Sep 24, 2025 | 4.93 | 4.93 | 4.70 | 4.86 | 4.86 | -1.42% | 3,225 |
| Sep 23, 2025 | 5.02 | 5.02 | 4.82 | 4.93 | 4.93 | -1.40% | 10,779 |
| Sep 22, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 383 |
| Sep 19, 2025 | 5.02 | 5.10 | 5.00 | 5.00 | 5.00 | - | 5,867 |
| Sep 18, 2025 | 4.95 | 5.00 | 4.91 | 5.00 | 5.00 | 1.01% | 1,908 |
| Sep 17, 2025 | 5.02 | 5.02 | 4.95 | 4.95 | 4.95 | -3.32% | 1,908 |
| Sep 16, 2025 | 5.06 | 5.12 | 5.04 | 5.12 | 5.12 | 1.99% | 1,012 |
| Sep 15, 2025 | 5.16 | 5.16 | 5.02 | 5.02 | 5.02 | -2.33% | 801 |
| Sep 12, 2025 | 4.99 | 5.14 | 4.99 | 5.14 | 5.14 | 2.80% | 1,169 |
| Sep 11, 2025 | 5.18 | 5.18 | 5.00 | 5.00 | 5.00 | -0.40% | 1,768 |
| Sep 10, 2025 | 5.02 | 5.22 | 5.02 | 5.02 | 5.02 | -1.57% | 388 |
| Sep 9, 2025 | 5.48 | 5.48 | 5.10 | 5.10 | 5.10 | -1.16% | 748 |
| Sep 8, 2025 | 5.78 | 5.78 | 5.14 | 5.16 | 5.16 | 1.18% | 338 |
| Sep 5, 2025 | 5.08 | 5.20 | 5.08 | 5.10 | 5.10 | 0.79% | 1,444 |
| Sep 4, 2025 | 5.16 | 5.20 | 5.06 | 5.06 | 5.06 | -1.94% | 3,196 |
| Sep 3, 2025 | 5.04 | 5.16 | 5.00 | 5.16 | 5.16 | -0.77% | 2,380 |
| Sep 2, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -1.14% | 543 |
| Sep 1, 2025 | 5.28 | 5.58 | 5.26 | 5.26 | 5.26 | -1.50% | 1,729 |
| Aug 29, 2025 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | -0.74% | 420 |
| Aug 28, 2025 | 5.28 | 5.40 | 5.28 | 5.38 | 5.38 | 1.51% | 869 |
| Aug 27, 2025 | 5.30 | 5.46 | 5.30 | 5.30 | 5.30 | - | 610 |
| Aug 26, 2025 | 5.42 | 5.42 | 5.30 | 5.30 | 5.30 | -2.21% | 1,644 |
| Aug 25, 2025 | 5.44 | 5.44 | 5.36 | 5.42 | 5.42 | -1.81% | 645 |
| Aug 22, 2025 | 5.62 | 5.64 | 5.38 | 5.52 | 5.52 | -1.43% | 31,305 |
| Aug 21, 2025 | 5.36 | 6.08 | 5.34 | 5.60 | 5.60 | 12.00% | 27,825 |
| Aug 20, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -0.79% | 1,060 |
| Aug 19, 2025 | 4.98 | 5.04 | 4.98 | 5.04 | 5.04 | -1.18% | 3,473 |
| Aug 18, 2025 | 5.16 | 5.22 | 4.98 | 5.10 | 5.10 | 2.41% | 5,576 |
| Aug 15, 2025 | 5.02 | 5.04 | 4.94 | 4.98 | 4.98 | -4.60% | 4,920 |
| Aug 14, 2025 | 5.24 | 5.24 | 5.06 | 5.22 | 5.22 | 0.77% | 336 |
| Aug 13, 2025 | 4.90 | 5.36 | 4.90 | 5.18 | 5.18 | 3.60% | 5,451 |
| Aug 12, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 2.88% | 1,080 |
| Aug 11, 2025 | 4.95 | 4.99 | 4.86 | 4.86 | 4.86 | -1.82% | 814 |
| Aug 8, 2025 | 4.83 | 4.95 | 4.83 | 4.95 | 4.95 | 1.85% | 1,414 |
| Aug 7, 2025 | 4.86 | 4.86 | 4.85 | 4.86 | 4.86 | -1.82% | 610 |
| Aug 6, 2025 | 5.04 | 5.06 | 4.95 | 4.95 | 4.95 | -1.39% | 1,413 |
| Aug 5, 2025 | 4.94 | 5.02 | 4.93 | 5.02 | 5.02 | - | 1,500 |
| Aug 4, 2025 | 5.02 | 5.02 | 4.95 | 5.02 | 5.02 | 1.83% | 2,275 |
| Aug 1, 2025 | 5.02 | 5.02 | 4.93 | 4.93 | 4.93 | -1.79% | 336 |
| Jul 31, 2025 | 4.99 | 5.02 | 4.95 | 5.02 | 5.02 | 0.80% | 6,068 |
| Jul 30, 2025 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 3,613 |
| Jul 29, 2025 | 4.75 | 4.96 | 4.71 | 4.96 | 4.96 | 0.40% | 2,479 |
| Jul 28, 2025 | 4.78 | 4.94 | 4.78 | 4.94 | 4.94 | 4.00% | 526 |
| Jul 25, 2025 | 4.78 | 4.78 | 4.68 | 4.75 | 4.75 | - | 2,198 |
| Jul 24, 2025 | 4.77 | 4.89 | 4.75 | 4.75 | 4.75 | -0.42% | 351 |
| Jul 23, 2025 | 4.76 | 4.83 | 4.76 | 4.77 | 4.77 | - | 1,189 |
| Jul 22, 2025 | 4.84 | 4.93 | 4.77 | 4.77 | 4.77 | -1.65% | 1,507 |
| Jul 21, 2025 | 4.85 | 4.90 | 4.82 | 4.85 | 4.85 | - | 853 |