Merus Power Plc Class A MERUS
OMXHEX · Finland · Electronic Technology
€6.36-0.62 (-8.88%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6.36 | -8.88% | €7.00 | €7.00 | €6.32 | 14.09K |
| 2026-09-30 | €6.98 | 0.00% | €7.10 | €7.16 | €6.66 | 15.07K |
| 2026-09-29 | €6.98 | +3.87% | €6.88 | €7.06 | €6.86 | 13.72K |
| 2026-09-28 | €6.72 | +8.39% | €6.22 | €7.20 | €6.22 | 17.48K |
| 2026-09-25 | €6.20 | +4.38% | €5.88 | €6.28 | €5.88 | 9.29K |
| 2026-09-24 | €5.94 | +4.21% | €5.70 | €6.00 | €5.64 | 9.89K |
| 2026-09-23 | €5.70 | +1.79% | €5.74 | €5.80 | €5.58 | 2.26K |
| 2026-09-22 | €5.60 | -1.06% | €5.68 | €5.70 | €5.60 | 4.38K |
| 2026-09-21 | €5.66 | -1.05% | €5.70 | €5.70 | €5.54 | 3.31K |
| 2026-09-18 | €5.72 | +0.70% | €5.54 | €5.72 | €5.30 | 6.53K |
| 2026-09-17 | €5.68 | +1.07% | €5.68 | €5.72 | €5.50 | 2.14K |
| 2026-09-16 | €5.62 | -0.71% | €5.68 | €5.68 | €5.46 | 1.48K |
| 2026-09-15 | €5.66 | +7.20% | €5.38 | €5.70 | €5.32 | 2.56K |
| 2026-09-14 | €5.28 | -4.00% | €5.50 | €5.50 | €5.20 | 3.16K |
| 2026-09-11 | €5.50 | -1.43% | €5.56 | €5.56 | €5.20 | 6.20K |
| 2026-09-10 | €5.58 | +5.28% | €5.38 | €5.74 | €5.38 | 13.35K |
| 2026-09-09 | €5.30 | +4.74% | €5.04 | €5.38 | €5.00 | 13.32K |
| 2026-09-08 | €5.06 | -2.32% | €5.18 | €5.18 | €5.04 | 4.05K |
| 2026-09-07 | €5.18 | +1.17% | €5.12 | €5.18 | €5.00 | 3.03K |
| 2026-09-04 | €5.12 | -1.54% | €5.08 | €5.18 | €5.08 | 1.09K |
| 2026-09-03 | €5.20 | -2.62% | €5.20 | €5.20 | €5.06 | 2.38K |
| 2026-09-02 | €5.34 | +1.52% | €5.32 | €5.34 | €5.32 | 610 |
| 2026-09-01 | €5.26 | +0.38% | €5.32 | €5.34 | €5.12 | 5.41K |
| 2026-08-31 | €5.24 | +3.97% | €5.04 | €5.24 | €4.97 | 2.81K |
| 2026-08-28 | €5.04 | -3.08% | €5.18 | €5.20 | €4.97 | 4.87K |
| 2026-08-27 | €5.20 | +1.96% | €5.20 | €5.38 | €5.20 | 4.57K |
| 2026-08-26 | €5.10 | -3.41% | €5.30 | €5.30 | €5.10 | 2.06K |
| 2026-08-25 | €5.28 | +3.13% | €5.30 | €5.30 | €5.26 | 2.05K |
| 2026-08-24 | €5.12 | +0.39% | €5.22 | €5.34 | €5.12 | 4.20K |
| 2026-08-21 | €5.10 | +2.00% | €5.06 | €5.28 | €5.06 | 10.26K |
| 2026-08-20 | €5.00 | -5.66% | €5.46 | €5.46 | €4.81 | 35.09K |
| 2026-08-19 | €5.30 | -3.64% | €5.48 | €5.50 | €5.28 | 5.97K |
| 2026-08-18 | €5.50 | +3.77% | €5.30 | €5.50 | €5.18 | 5.24K |
| 2026-08-17 | €5.30 | 0.00% | €5.42 | €5.42 | €5.20 | 7.16K |
| 2026-08-14 | €5.30 | +1.92% | €5.22 | €5.80 | €5.18 | 16.86K |
| 2026-08-13 | €5.20 | +5.91% | €4.92 | €5.20 | €4.91 | 9.42K |
| 2026-08-12 | €4.91 | -0.41% | €4.88 | €4.98 | €4.76 | 15.20K |
| 2026-08-11 | €4.93 | +4.23% | €4.70 | €4.93 | €4.70 | 2.88K |
| 2026-08-10 | €4.73 | -0.42% | €4.73 | €4.74 | €4.63 | 2.03K |
| 2026-08-07 | €4.75 | +3.71% | €4.58 | €4.75 | €4.53 | 3.79K |
| 2026-08-06 | €4.58 | +1.33% | €4.57 | €4.59 | €4.46 | 2.63K |
| 2026-08-05 | €4.52 | -1.09% | €4.57 | €4.59 | €4.51 | 1.79K |
| 2026-08-04 | €4.57 | -2.35% | €4.65 | €4.65 | €4.50 | 10.14K |
| 2026-08-03 | €4.68 | +0.65% | €4.59 | €4.68 | €4.51 | 5.55K |
| 2026-07-31 | €4.65 | 0.00% | €4.60 | €4.69 | €4.53 | 2.29K |
| 2026-07-30 | €4.65 | +3.33% | €4.55 | €4.65 | €4.55 | 5.56K |
| 2026-07-29 | €4.50 | -1.10% | €4.59 | €4.60 | €4.50 | 11.11K |
| 2026-07-28 | €4.55 | -1.52% | €4.62 | €4.62 | €4.54 | 5.20K |
| 2026-07-27 | €4.62 | -2.33% | €4.74 | €4.76 | €4.56 | 5.13K |
| 2026-07-24 | €4.73 | +0.42% | €4.63 | €4.73 | €4.62 | 9.40K |
| 2026-07-23 | €4.71 | -3.29% | €4.87 | €4.87 | €4.59 | 8.29K |
| 2026-07-22 | €4.87 | +2.53% | €4.76 | €4.92 | €4.63 | 3.76K |
| 2026-07-21 | €4.75 | +1.06% | €4.76 | €4.76 | €4.66 | 1.25K |
| 2026-07-20 | €4.70 | -1.05% | €4.75 | €4.78 | €4.70 | 1.45K |
| 2026-07-17 | €4.75 | +1.06% | €4.80 | €4.86 | €4.66 | 4.83K |
| 2026-07-16 | €4.70 | +1.51% | €4.61 | €4.86 | €4.61 | 1.74K |
| 2026-07-15 | €4.63 | -1.28% | €4.68 | €4.68 | €4.62 | 1.68K |
| 2026-07-14 | €4.69 | -0.64% | €4.72 | €4.75 | €4.61 | 6.49K |
| 2026-07-13 | €4.72 | -1.26% | €4.99 | €4.99 | €4.65 | 11.05K |
| 2026-07-10 | €4.78 | -0.83% | €4.98 | €4.98 | €4.78 | 5.19K |
| 2026-07-09 | €4.82 | -0.21% | €4.80 | €5.02 | €4.77 | 9.17K |
| 2026-07-08 | €4.83 | -1.02% | €5.02 | €5.02 | €4.75 | 9.83K |
| 2026-07-07 | €4.88 | -4.69% | €5.12 | €5.12 | €4.82 | 25.67K |
| 2026-07-06 | €5.12 | -0.39% | €5.16 | €5.20 | €5.00 | 5.55K |
| 2026-07-03 | €5.14 | -1.91% | €5.32 | €5.40 | €4.90 | 25.61K |
| 2026-07-02 | €5.24 | +2.75% | €5.14 | €5.34 | €5.04 | 12.95K |
| 2026-07-01 | €5.10 | +6.92% | €5.02 | €5.66 | €5.00 | 41.86K |
| 2026-06-30 | €4.77 | +3.70% | €4.64 | €4.77 | €4.63 | 3.36K |
| 2026-06-29 | €4.60 | -0.22% | €4.56 | €4.74 | €4.56 | 8.84K |
| 2026-06-26 | €4.61 | -2.95% | €4.74 | €4.74 | €4.61 | 631 |
| 2026-06-25 | €4.75 | 0.00% | €4.76 | €4.76 | €4.50 | 8.97K |
| 2026-06-24 | €4.75 | -0.21% | €4.76 | €4.76 | €4.66 | 2.79K |
| 2026-06-23 | €4.76 | -0.21% | €4.77 | €4.77 | €4.64 | 2.10K |
| 2026-06-22 | €4.77 | +0.63% | €4.76 | €4.77 | €4.51 | 4.07K |
| 2026-06-18 | €4.74 | +0.64% | €4.55 | €4.74 | €4.55 | 6.06K |
| 2026-06-17 | €4.71 | +8.28% | €4.67 | €4.71 | €4.45 | 19.88K |
| 2026-06-16 | €4.35 | +1.64% | €4.27 | €4.64 | €4.21 | 63.44K |
| 2026-06-15 | €4.28 | -1.83% | €4.49 | €4.50 | €4.24 | 11.70K |
| 2026-06-12 | €4.36 | +0.46% | €4.33 | €4.40 | €4.33 | 3.73K |
| 2026-06-11 | €4.34 | -0.23% | €4.30 | €4.40 | €4.24 | 3.25K |
| 2026-06-10 | €4.35 | +2.11% | €4.40 | €4.40 | €4.22 | 2.46K |
| 2026-06-09 | €4.26 | 0.00% | €4.30 | €4.40 | €4.26 | 1.08K |
| 2026-06-08 | €4.26 | +0.24% | €4.25 | €4.34 | €4.25 | 2.26K |
| 2026-06-05 | €4.25 | -0.47% | €4.25 | €4.46 | €4.25 | 4.00K |
| 2026-06-04 | €4.27 | -5.95% | €4.48 | €4.48 | €4.22 | 24.20K |
| 2026-06-03 | €4.54 | +6.07% | €4.29 | €4.98 | €4.26 | 21.76K |
| 2026-06-02 | €4.28 | -2.51% | €4.35 | €4.46 | €4.20 | 3.29K |
| 2026-06-01 | €4.39 | +1.39% | €4.39 | €4.41 | €4.30 | 1.54K |
| 2026-05-29 | €4.33 | +1.88% | €4.33 | €4.33 | €4.30 | 330 |
| 2026-05-28 | €4.25 | -2.97% | €4.25 | €4.33 | €4.22 | 5.66K |