Meren Energy

MEREN
🏛️ uk →
12.52
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 12.52 12.60 12.52 12.52 0.0M
2025-09-26 13.04 13.17 13.04 13.04 0.0M
2025-09-24 12.77 12.80 12.76 12.77 0.0M
2025-09-23 12.54 12.54 12.45 12.54 0.0M
2025-09-22 12.39 12.39 12.39 12.39 0.0M
2025-09-19 12.69 12.72 12.69 12.69 0.0M
2025-09-18 12.72 12.72 12.72 12.72 0.0M
2025-09-16 12.34 12.34 12.34 12.34 0.0M
2025-09-15 12.20 12.21 12.20 12.20 0.0M
2025-09-12 12.01 12.01 12.01 12.01 0.0M
2025-09-10 11.86 11.86 11.86 11.86 0.0M
2025-09-05 11.92 12.08 11.92 11.92 0.0M
2025-09-04 12.03 12.11 11.95 12.03 0.0M
2025-09-03 12.21 12.38 12.21 12.21 0.0M
2025-09-02 12.63 12.63 12.32 12.63 0.0M
2025-08-29 12.54 12.57 12.54 12.54 0.0M
2025-08-27 12.50 12.50 12.49 12.50 0.0M
2025-08-25 12.53 12.68 12.53 12.53 0.0M
2025-08-22 12.53 12.53 12.53 12.53 0.0M
2025-08-21 11.85 11.85 11.85 11.85 0.0M
2025-08-20 11.59 11.59 11.55 11.59 0.1M
2025-08-08 12.34 12.54 12.34 12.34 0.0M
2025-08-07 12.63 12.70 12.56 12.63 0.0M
2025-08-06 12.65 12.65 12.65 12.65 0.0M
2025-08-05 12.62 12.71 12.62 12.62 0.0M
2025-08-04 12.48 12.52 12.41 12.48 0.0M
2025-08-01 12.51 12.59 12.49 12.51 0.0M
2025-07-31 12.76 12.76 12.68 12.76 0.0M
2025-07-30 12.75 12.84 12.60 12.75 0.0M
2025-07-29 12.75 12.80 12.67 12.75 0.0M
2025-07-28 12.58 12.58 12.41 12.58 0.0M
2025-07-25 12.40 12.71 12.40 12.40 0.0M
2025-07-24 12.52 12.52 12.34 12.52 0.0M
2025-07-23 12.33 12.38 12.31 12.33 0.0M
2025-07-22 12.01 12.01 12.00 12.01 0.0M
2025-07-21 11.94 12.10 11.94 11.94 0.0M
2025-07-18 12.01 12.14 11.95 12.01 0.0M
2025-07-16 11.84 11.91 11.74 11.84 0.0M
2025-07-15 11.86 12.02 11.83 11.86 0.0M
2025-07-14 11.90 12.03 11.90 11.90 0.0M
2025-07-11 12.10 12.10 11.70 12.10 0.0M
2025-07-10 11.54 11.69 11.54 11.54 0.0M
2025-07-09 11.53 11.53 11.53 11.53 0.0M
2025-07-08 11.57 11.64 11.57 11.57 0.0M
2025-07-07 11.65 11.65 11.62 11.65 0.0M
2025-07-04 11.77 11.77 11.77 11.77 0.0M
2025-07-03 12.06 12.08 12.02 12.06 0.0M
2025-07-02 11.98 12.14 11.98 11.98 0.0M
2025-06-30 11.86 11.88 11.86 11.86 0.0M
2025-06-27 11.98 12.16 11.98 11.98 0.0M
2025-06-26 12.10 12.10 12.04 12.10 0.0M
2025-06-25 12.00 12.12 12.00 12.00 0.0M
2025-06-23 12.76 12.76 12.74 12.76 0.0M
2025-06-19 12.66 12.66 12.62 12.66 0.0M
2025-06-18 12.66 12.68 12.64 12.66 0.1M
2025-06-17 12.80 12.80 12.63 12.80 0.0M
2025-06-16 12.58 12.94 12.58 12.58 0.0M
2025-06-13 12.78 13.06 12.78 12.78 0.0M
2025-06-12 12.70 12.70 12.66 12.70 0.0M
2025-06-11 12.72 12.72 12.72 12.72 0.0M
2025-06-10 12.76 12.90 12.70 12.76 0.0M
2025-06-09 12.70 12.74 12.70 12.70 0.0M
2025-06-05 12.62 12.62 12.62 12.62 0.0M
2025-06-04 12.78 12.78 12.78 12.78 0.0M
2025-05-30 13.18 13.18 13.18 13.18 0.0M
2025-05-28 13.68 13.68 13.68 13.68 0.0M
2025-05-26 13.86 13.86 13.86 13.86 0.0M
2025-05-23 13.84 13.90 13.68 13.84 0.0M
2025-05-16 13.08 13.40 13.12 13.05 0.0M
2025-05-15 12.83 13.49 13.09 13.08 0.0M
2025-05-14 13.13 13.24 12.92 12.85 0.0M
2025-05-13 12.90 13.21 12.99 13.13 0.0M
2025-05-12 12.78 13.14 13.14 13.05 0.0M
2025-05-09 12.43 12.87 12.81 12.75 0.0M
2025-05-08 12.57 12.67 12.60 12.57 0.0M
2025-05-07 12.57 12.63 12.53 12.50 0.0M
2025-05-06 12.68 12.86 12.62 12.68 0.0M
2025-05-02 12.57 12.92 12.73 12.88 0.0M
2025-05-01 12.62 12.72 12.72 12.72 0.0M
2025-04-30 12.65 12.77 12.67 12.55 0.0M
2025-04-29 12.47 12.66 12.48 12.68 0.0M
2025-04-28 12.82 12.62 12.62 12.62 0.0M
2025-04-25 12.97 12.92 12.83 12.90 0.0M
2025-04-24 13.00 13.22 13.22 12.95 0.0M
2025-04-23 12.97 13.25 13.11 13.15 0.0M
2025-04-22 12.55 12.91 12.80 12.75 0.0M
2025-04-17 12.62 12.92 12.69 12.88 0.0M
2025-04-16 12.28 12.56 12.30 12.45 0.0M
2025-04-15 12.53 12.45 12.37 12.35 0.0M
2025-04-14 11.97 12.32 12.14 12.05 0.0M
2025-04-11 11.90 11.98 11.98 11.82 0.0M
2025-04-10 12.28 12.38 11.86 11.93 0.0M
2025-04-09 11.95 11.64 11.36 11.45 0.0M
2025-04-08 12.00 12.22 12.08 12.12 0.0M
2025-04-07 12.75 12.19 11.39 12.00 0.0M
2025-04-04 13.75 13.55 12.23 12.57 0.0M
2025-04-03 14.18 13.99 13.74 13.72 0.0M
2025-04-02 14.53 14.52 14.27 14.40 0.0M
2025-04-01 14.43 14.46 14.46 14.55 0.0M
2025-03-31 14.42 14.29 14.20 14.39 0.0M
2025-03-28 14.55 14.46 14.33 14.34 0.0M
2025-03-27 14.88 14.51 14.46 14.43 0.0M
2025-03-26 15.11 14.80 14.51 15.12 0.0M
2025-03-25 14.93 15.03 14.83 14.89 0.0M
2025-03-24 15.35 15.05 14.90 14.96 0.0M
2025-03-21 14.88 15.20 14.88 15.23 0.0M
2025-03-20 14.73 15.25 14.88 15.10 0.0M
2025-03-19 14.87 14.79 14.50 14.71 0.0M
2025-03-18 14.28 14.71 14.61 14.61 0.0M
2025-03-17 13.66 13.99 13.89 14.18 0.0M
2025-03-14 13.29 13.71 13.55 13.55 0.0M
2025-03-13 12.97 13.62 13.29 13.51 0.0M
2025-03-12 13.01 12.94 12.88 13.24 0.1M
2025-03-11 13.15 12.89 12.65 12.60 0.1M
2025-03-10 13.48 13.49 13.12 13.15 0.1M
2025-03-07 13.45 13.66 13.46 13.57 0.0M
2025-03-06 13.33 13.67 13.44 13.36 0.0M
2025-03-05 13.51 13.83 13.45 13.40 0.0M
2025-03-04 13.63 13.80 13.14 13.56 0.0M
2025-03-03 14.29 14.94 14.42 14.39 0.0M
2025-02-28 13.99 14.34 14.16 14.21 0.0M
2025-02-27 14.01 14.14 14.05 13.88 0.0M
2025-02-26 13.95 14.00 14.00 14.07 0.0M
2025-02-25 14.18 14.42 14.03 14.21 0.0M
2025-02-24 14.10 14.55 14.36 14.31 0.0M
2025-02-21 14.13 14.56 14.54 14.19 0.0M
2025-02-20 14.34 14.46 14.28 14.26 0.0M
2025-02-19 14.38 14.51 14.32 14.38 0.0M
2025-02-18 14.44 14.72 14.34 14.38 0.0M
2025-02-17 14.46 14.80 14.66 14.46 0.0M
2025-02-14 14.46 14.83 14.66 14.61 0.0M
2025-02-13 14.50 14.68 14.40 14.59 0.0M
2025-02-12 14.55 14.71 14.58 14.51 0.0M
2025-02-11 14.49 15.05 14.59 14.62 0.0M
2025-02-10 14.37 14.75 14.44 14.66 0.0M
2025-02-07 14.46 14.43 14.28 14.39 0.0M
2025-02-06 14.49 14.92 14.35 14.36 0.0M
2025-02-05 14.94 15.08 14.66 14.66 0.0M
2025-02-04 14.69 14.93 14.37 14.97 0.0M
2025-02-03 14.50 14.48 14.36 14.43 0.0M
2025-01-31 14.57 14.70 14.60 14.60 0.0M
2025-01-30 14.48 14.55 14.52 14.62 0.0M
2025-01-29 14.79 14.92 14.60 14.59 0.0M
2025-01-28 14.77 14.88 14.68 14.72 0.0M
2025-01-27 15.01 14.74 14.58 14.56 0.0M
2025-01-24 15.14 15.27 14.89 14.83 0.0M
2025-01-23 15.16 15.32 15.22 15.21 0.0M
2025-01-22 15.24 15.37 15.35 15.26 0.0M
2025-01-21 15.55 15.26 15.14 15.29 0.0M
2025-01-20 15.46 15.65 15.45 15.45 0.0M
2025-01-17 15.84 15.90 15.59 15.49 0.0M
2025-01-16 16.06 16.36 15.88 15.90 0.0M
2025-01-15 15.53 16.29 15.64 16.12 0.0M
2025-01-14 16.18 16.09 15.65 15.61 0.0M
2025-01-13 16.34 16.60 16.30 16.33 0.0M
2025-01-10 16.14 16.55 16.25 16.30 0.0M
2025-01-09 16.05 15.99 15.86 16.30 0.0M
2025-01-08 16.37 16.40 16.11 16.11 0.0M
2025-01-07 16.07 16.19 16.00 16.27 0.0M
2025-01-06 15.88 16.11 16.11 16.11 0.0M
2025-01-03 15.84 16.06 15.88 15.85 0.0M
2025-01-02 15.26 15.79 15.09 15.75 0.0M