TipRanks
Go Ultimate55% OFF

Meren Energy (MER) Historical Prices

SE:MER historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202615.2015.3215.1015.1415.14+0.13%177,9720.29
Oct 29, 202615.3015.4015.0215.1215.12-1.18%346,8850.57
Oct 28, 202615.1215.3015.0215.3015.30+0.79%376,6210.62
Oct 27, 202615.2015.3415.1015.1815.18-0.13%327,9750.54
Oct 26, 202615.1415.2014.9215.2015.20+0.00%413,7830.68
Oct 23, 202614.6815.2014.6815.2015.20+3.54%599,7630.99
Oct 22, 202614.7614.9014.6014.6814.68+0.00%428,5140.69
Oct 21, 202614.7414.8214.5814.6814.68+0.27%279,4000.45
Oct 20, 202614.9614.9614.5814.6414.64-1.35%401,7180.64
Oct 19, 202614.8414.9814.7814.8414.84+0.13%268,9640.42
Oct 16, 202614.6214.8814.5614.8214.82+1.37%232,0280.36
Oct 15, 202614.8414.8814.4814.6214.62-1.35%540,2140.84
Oct 14, 202614.7614.9814.7614.8214.82+0.41%475,8590.74
Oct 13, 202614.5414.7614.4814.7614.76+1.65%380,5730.58
Oct 12, 202614.4814.5814.3214.5214.52+0.28%263,7730.40
Oct 09, 202614.4614.6814.4614.4814.48-0.55%291,3190.44
Oct 08, 202614.4414.6014.4014.5614.56+2.10%527,1460.79
Oct 07, 202614.2414.5014.2214.2614.26+0.56%542,6680.82
Oct 06, 202614.3814.4614.1214.1814.18-1.25%561,6540.84
Oct 05, 202614.5414.7414.3014.3614.36-0.55%539,2030.79
Oct 02, 202614.8414.8414.4214.4414.44-1.90%503,3610.74
Oct 01, 202614.8014.8414.6614.7214.72-1.21%397,2900.58
Sep 30, 202614.9215.0414.7614.9014.90-0.13%425,6590.62
Sep 29, 202615.2415.2414.8414.9214.92-2.23%559,1320.82
Sep 28, 202615.2015.3615.1415.2615.26+0.79%262,8740.38
Sep 25, 202615.3615.3815.0615.1415.14-2.57%629,5530.92
Sep 24, 202615.5215.6015.3615.5415.54+1.04%396,0100.58
Sep 23, 202615.4015.5215.3215.3815.38-0.77%367,4420.54
Sep 22, 202615.4015.5415.0815.5015.50+1.44%701,0041.03
Sep 21, 202615.5015.7015.2615.2815.28-2.18%558,4360.82
Sep 18, 202615.7615.7815.5015.6215.62-0.51%483,5030.69
Sep 17, 202615.7815.7815.6015.7015.70-1.01%342,1670.48
Sep 16, 202616.1416.2015.8615.8615.86-1.37%687,8350.99
Sep 15, 202616.0416.1415.8016.0816.08+0.25%996,4111.43
Sep 14, 202615.8016.2815.7616.0416.04+2.30%1,276,9651.86
Sep 11, 202615.9015.9015.6815.6815.68-0.63%467,5030.67
Sep 10, 202615.8216.0215.6615.7815.78-0.25%914,4301.29
Sep 09, 202615.5415.8215.5415.8215.82+1.80%615,8630.85
Sep 08, 202615.3615.6815.2815.5415.54+1.17%860,0041.20
Sep 07, 202615.3615.5015.3615.3615.36+0.66%183,7910.25
Sep 04, 202615.4215.4615.1215.2615.26-1.80%433,1830.59
Sep 03, 202615.6015.7415.5415.5415.54-0.64%464,2550.63
Sep 02, 202615.7415.8615.6015.6415.64+0.00%664,0430.90
Sep 01, 202615.6415.8415.5415.6415.64+0.77%922,1721.26
Aug 31, 202615.6015.8015.4615.5215.52+0.91%698,8080.95
Aug 28, 202615.2615.5015.1615.3815.38+1.59%941,3911.29
Aug 27, 202615.1415.2615.0615.1415.14+0.00%397,5790.53
Aug 26, 202615.0815.2614.8815.1415.14+0.26%581,3130.77
Aug 25, 202615.0615.2014.8615.1015.10+0.27%552,0330.73
Aug 24, 202615.0215.1614.9615.0615.06+0.00%650,3820.85