Merus Power Oyj (HEL:MERUS)
Finland
· Delayed Price · Currency is EUR 4.240
-0.080 (-1.85%)
At close: Mar 6, 2026
Merus Power Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.20 | 4.33 | 4.20 | 4.24 | 4.24 | -1.85% | 978 |
| Mar 5, 2026 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | - | 324 |
| Mar 4, 2026 | 4.23 | 4.41 | 4.16 | 4.32 | 4.32 | 2.13% | 293 |
| Mar 3, 2026 | 4.28 | 4.33 | 4.06 | 4.23 | 4.23 | -1.17% | 3,493 |
| Mar 2, 2026 | 4.28 | 4.28 | 4.25 | 4.28 | 4.28 | -2.51% | 1,572 |
| Feb 27, 2026 | 4.37 | 4.39 | 4.30 | 4.39 | 4.39 | 2.09% | 893 |
| Feb 26, 2026 | 4.48 | 4.48 | 4.30 | 4.30 | 4.30 | -4.02% | 8,046 |
| Feb 25, 2026 | 4.44 | 4.48 | 4.31 | 4.48 | 4.48 | 0.90% | 746 |
| Feb 24, 2026 | 4.42 | 4.45 | 4.40 | 4.44 | 4.44 | 0.23% | 2,346 |
| Feb 23, 2026 | 4.49 | 4.60 | 4.31 | 4.43 | 4.43 | 3.02% | 21,502 |
| Feb 20, 2026 | 4.40 | 4.45 | 4.30 | 4.30 | 4.30 | - | 532 |
| Feb 19, 2026 | 4.31 | 4.36 | 4.30 | 4.30 | 4.30 | -1.15% | 2,566 |
| Feb 18, 2026 | 4.49 | 4.49 | 4.33 | 4.35 | 4.35 | -3.33% | 1,052 |
| Feb 17, 2026 | 4.47 | 4.50 | 4.30 | 4.50 | 4.50 | 0.22% | 781 |
| Feb 16, 2026 | 4.60 | 4.60 | 4.49 | 4.49 | 4.49 | -1.10% | 46 |
| Feb 13, 2026 | 4.66 | 4.66 | 4.40 | 4.54 | 4.54 | 1.11% | 2,855 |
| Feb 12, 2026 | 4.71 | 4.71 | 4.41 | 4.49 | 4.49 | -2.39% | 13,176 |
| Feb 11, 2026 | 4.78 | 4.78 | 4.59 | 4.60 | 4.60 | -3.56% | 781 |
| Feb 10, 2026 | 4.77 | 4.80 | 4.64 | 4.77 | 4.77 | 2.80% | 3,453 |
| Feb 9, 2026 | 4.77 | 4.77 | 4.60 | 4.64 | 4.64 | 1.98% | 9,336 |
| Feb 6, 2026 | 4.36 | 4.86 | 4.34 | 4.55 | 4.55 | 7.31% | 32,556 |
| Feb 5, 2026 | 4.51 | 4.51 | 4.16 | 4.24 | 4.24 | -1.40% | 38,721 |
| Feb 4, 2026 | 4.50 | 4.52 | 4.20 | 4.30 | 4.30 | -2.71% | 9,519 |
| Feb 3, 2026 | 4.51 | 4.54 | 4.42 | 4.42 | 4.42 | -2.00% | 3,110 |
| Feb 2, 2026 | 4.43 | 4.54 | 4.33 | 4.51 | 4.51 | 1.81% | 5,215 |
| Jan 30, 2026 | 4.55 | 4.55 | 4.43 | 4.43 | 4.43 | - | 4,521 |
| Jan 29, 2026 | 4.53 | 4.53 | 4.41 | 4.43 | 4.43 | -1.77% | 5,180 |
| Jan 28, 2026 | 4.55 | 4.55 | 4.35 | 4.51 | 4.51 | 0.67% | 4,398 |
| Jan 27, 2026 | 4.29 | 4.64 | 4.21 | 4.48 | 4.48 | 6.41% | 35,811 |
| Jan 26, 2026 | 4.22 | 4.47 | 4.16 | 4.21 | 4.21 | - | 4,790 |
| Jan 23, 2026 | 4.44 | 4.54 | 4.20 | 4.21 | 4.21 | -10.43% | 7,352 |
| Jan 22, 2026 | 4.25 | 4.70 | 4.20 | 4.70 | 4.70 | 10.85% | 1,940 |
| Jan 21, 2026 | 4.16 | 4.34 | 4.15 | 4.24 | 4.24 | 1.68% | 2,984 |
| Jan 20, 2026 | 4.15 | 4.20 | 4.15 | 4.17 | 4.17 | -1.42% | 2,563 |
| Jan 19, 2026 | 4.26 | 4.37 | 4.15 | 4.23 | 4.23 | 0.24% | 786 |
| Jan 16, 2026 | 4.23 | 4.30 | 4.16 | 4.22 | 4.22 | 1.93% | 10,812 |
| Jan 15, 2026 | 4.24 | 4.25 | 4.14 | 4.14 | 4.14 | -2.13% | 8,110 |
| Jan 14, 2026 | 4.17 | 4.23 | 4.16 | 4.23 | 4.23 | 1.68% | 4,552 |
| Jan 13, 2026 | 4.17 | 4.34 | 4.11 | 4.16 | 4.16 | - | 11,038 |
| Jan 12, 2026 | 4.36 | 4.36 | 4.02 | 4.16 | 4.16 | -5.45% | 22,550 |
| Jan 9, 2026 | 4.38 | 4.50 | 4.37 | 4.40 | 4.40 | 0.23% | 1,801 |
| Jan 8, 2026 | 4.41 | 4.50 | 4.36 | 4.39 | 4.39 | -0.23% | 4,539 |
| Jan 7, 2026 | 4.41 | 4.46 | 4.35 | 4.40 | 4.40 | 0.46% | 7,640 |
| Jan 5, 2026 | 4.46 | 4.50 | 4.34 | 4.38 | 4.38 | -0.45% | 5,531 |
| Jan 2, 2026 | 4.37 | 4.44 | 4.37 | 4.40 | 4.40 | 0.69% | 6,254 |
| Dec 30, 2025 | 4.31 | 4.37 | 4.27 | 4.37 | 4.37 | 1.63% | 20,192 |
| Dec 29, 2025 | 4.40 | 4.40 | 4.26 | 4.30 | 4.30 | -2.27% | 14,140 |
| Dec 23, 2025 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | 0.23% | 4,126 |
| Dec 22, 2025 | 4.32 | 4.42 | 4.31 | 4.39 | 4.39 | 0.23% | 8,466 |
| Dec 19, 2025 | 4.41 | 4.41 | 4.36 | 4.38 | 4.38 | -0.45% | 1,930 |
| Dec 18, 2025 | 4.42 | 4.44 | 4.40 | 4.40 | 4.40 | 0.23% | 3,934 |
| Dec 17, 2025 | 4.43 | 4.43 | 4.34 | 4.39 | 4.39 | -2.23% | 2,649 |
| Dec 16, 2025 | 4.40 | 4.49 | 4.39 | 4.49 | 4.49 | 2.05% | 1,963 |
| Dec 15, 2025 | 4.46 | 4.52 | 4.40 | 4.40 | 4.40 | -1.12% | 1,328 |
| Dec 12, 2025 | 4.49 | 4.51 | 4.42 | 4.45 | 4.45 | -2.20% | 2,736 |
| Dec 11, 2025 | 4.49 | 4.58 | 4.49 | 4.55 | 4.55 | 1.34% | 2,361 |
| Dec 10, 2025 | 4.70 | 4.70 | 4.49 | 4.49 | 4.49 | -1.75% | 2,591 |
| Dec 9, 2025 | 4.53 | 4.63 | 4.50 | 4.57 | 4.57 | 1.33% | 2,327 |
| Dec 8, 2025 | 4.62 | 4.72 | 4.51 | 4.51 | 4.51 | -2.17% | 1,124 |
| 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 |