Merus Power Oyj (HEL:MERUS)
Finland
· Delayed Price · Currency is EUR 4.240
+0.090 (2.17%)
At close: Apr 28, 2026
Merus Power Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.12 | 4.24 | 4.08 | 4.24 | 4.24 | 2.17% | 1,821 |
| Apr 27, 2026 | 4.17 | 4.21 | 4.12 | 4.15 | 4.15 | -0.95% | 1,764 |
| Apr 24, 2026 | 4.23 | 4.23 | 4.19 | 4.19 | 4.19 | -0.71% | 2,196 |
| Apr 23, 2026 | 4.38 | 4.38 | 4.21 | 4.22 | 4.22 | -0.24% | 4,277 |
| Apr 22, 2026 | 4.25 | 4.37 | 4.20 | 4.23 | 4.23 | -0.47% | 2,990 |
| Apr 21, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | -0.93% | 586 |
| Apr 20, 2026 | 4.18 | 4.36 | 4.18 | 4.29 | 4.29 | 3.12% | 730 |
| Apr 17, 2026 | 4.30 | 4.38 | 4.14 | 4.16 | 4.16 | -3.26% | 8,873 |
| Apr 16, 2026 | 4.11 | 4.35 | 4.10 | 4.30 | 4.30 | 2.38% | 1,706 |
| Apr 15, 2026 | 4.18 | 4.20 | 4.10 | 4.20 | 4.20 | 0.48% | 3,268 |
| Apr 14, 2026 | 4.12 | 4.19 | 4.12 | 4.18 | 4.18 | - | 3,246 |
| Apr 13, 2026 | 4.07 | 4.27 | 4.01 | 4.18 | 4.18 | - | 3,227 |
| Apr 10, 2026 | 4.20 | 4.20 | 4.09 | 4.18 | 4.18 | 1.95% | 2,189 |
| Apr 9, 2026 | 4.12 | 4.15 | 4.10 | 4.10 | 4.10 | -0.49% | 1,893 |
| Apr 8, 2026 | 4.24 | 4.35 | 4.09 | 4.12 | 4.12 | -3.06% | 9,588 |
| Apr 7, 2026 | 4.25 | 4.36 | 4.17 | 4.25 | 4.25 | 2.41% | 1,001 |
| Apr 2, 2026 | 4.19 | 4.41 | 4.15 | 4.15 | 4.15 | -0.72% | 2,095 |
| Apr 1, 2026 | 4.26 | 4.41 | 4.01 | 4.18 | 4.18 | -0.48% | 7,368 |
| Mar 31, 2026 | 4.21 | 4.45 | 4.20 | 4.20 | 4.20 | - | 1,448 |
| Mar 30, 2026 | 4.20 | 4.44 | 4.19 | 4.20 | 4.20 | - | 2,681 |
| Mar 27, 2026 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | - | 705 |
| Mar 26, 2026 | 4.30 | 4.32 | 4.16 | 4.20 | 4.20 | -3.45% | 6,367 |
| Mar 25, 2026 | 4.26 | 4.35 | 4.26 | 4.35 | 4.35 | 3.57% | 1,827 |
| Mar 24, 2026 | 4.29 | 4.39 | 4.14 | 4.20 | 4.20 | -2.10% | 5,010 |
| Mar 23, 2026 | 4.30 | 4.30 | 4.15 | 4.29 | 4.29 | -1.38% | 908 |
| Mar 20, 2026 | 4.48 | 4.48 | 4.35 | 4.35 | 4.35 | -0.23% | 603 |
| Mar 19, 2026 | 4.40 | 4.51 | 4.36 | 4.36 | 4.36 | -2.02% | 986 |
| Mar 18, 2026 | 4.45 | 4.47 | 4.45 | 4.45 | 4.45 | 0.23% | 621 |
| Mar 17, 2026 | 4.48 | 4.51 | 4.32 | 4.44 | 4.44 | -0.89% | 434 |
| Mar 16, 2026 | 4.31 | 4.54 | 4.31 | 4.48 | 4.48 | 3.94% | 127 |
| Mar 13, 2026 | 4.36 | 4.36 | 4.31 | 4.31 | 4.31 | -0.23% | 2,049 |
| Mar 12, 2026 | 4.41 | 4.41 | 4.21 | 4.32 | 4.32 | -2.48% | 3,721 |
| Mar 11, 2026 | 4.38 | 4.54 | 4.30 | 4.43 | 4.43 | 1.37% | 5,732 |
| Mar 10, 2026 | 4.15 | 4.59 | 4.15 | 4.37 | 4.37 | 5.30% | 19,845 |
| Mar 9, 2026 | 4.24 | 4.25 | 4.12 | 4.15 | 4.15 | -2.12% | 2,148 |
| 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 |