Meren Energy

MEREN
🏛️ uk →
12.84
Last Update: 2025-10-06
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
2023-12-29 19.29 18.98 18.87 18.87 0.0M
2023-12-28 19.30 19.18 19.14 19.08 0.0M
2023-12-27 19.23 19.26 19.18 19.14 0.0M
2023-12-22 19.31 19.20 18.94 18.96 0.0M
2023-12-21 19.06 19.18 18.86 19.25 0.0M
2023-12-20 18.77 19.19 19.06 19.07 0.0M
2023-12-19 19.06 19.06 18.89 19.08 0.0M
2023-12-18 18.64 19.00 18.37 19.02 0.0M
2023-12-15 18.75 19.06 18.38 18.45 0.0M
2023-12-14 18.51 18.63 18.51 18.66 0.0M
2023-12-13 18.13 18.09 17.66 18.08 0.0M
2023-12-12 18.85 18.73 18.24 18.26 0.0M
2023-12-11 18.89 18.64 18.64 18.70 0.0M
2023-12-08 19.03 19.05 18.75 19.01 0.0M
2023-12-07 18.90 18.97 18.64 18.94 0.0M
2023-12-06 19.48 19.40 18.90 18.91 0.0M
2023-12-05 19.62 19.60 19.35 19.42 0.0M
2023-12-04 19.68 20.09 19.46 19.52 0.0M
2023-12-01 19.66 19.66 19.30 19.65 0.0M
2023-11-30 19.69 19.33 19.33 19.43 0.0M
2023-11-29 19.99 19.45 19.38 19.52 0.0M
2023-11-28 20.28 19.84 19.68 19.91 0.0M
2023-11-27 20.27 19.98 19.82 19.84 0.0M
2023-11-24 20.32 20.21 19.61 20.25 0.0M
2023-11-23 20.30 19.55 19.36 19.63 0.0M
2023-11-22 20.38 19.95 19.21 19.27 0.0M
2023-11-21 20.34 20.05 19.81 19.89 0.0M
2023-11-20 20.04 20.31 20.09 20.07 0.0M
2023-11-17 20.07 20.20 19.73 20.25 0.0M
2023-11-16 20.43 20.19 19.41 19.45 0.0M
2023-11-15 20.00 20.30 19.90 20.23 0.0M
2023-11-14 20.35 20.48 20.19 20.54 0.0M
2023-11-13 20.77 20.49 20.38 20.49 0.0M
2023-11-10 20.75 20.74 20.29 20.41 0.0M
2023-11-09 20.78 20.75 20.44 20.70 0.0M
2023-11-08 20.96 20.57 20.31 20.36 0.0M
2023-11-07 21.55 21.33 20.83 20.94 0.0M
2023-11-06 20.98 21.70 21.45 21.36 0.0M
2023-11-03 21.04 21.60 21.44 21.02 0.0M
2023-11-02 20.50 21.00 20.71 20.88 0.0M
2023-11-01 20.55 20.86 20.74 20.89 0.0M
2023-10-31 20.72 20.59 20.59 20.73 0.0M
2023-10-30 21.12 20.61 20.53 20.61 0.0M
2023-10-27 20.66 20.67 20.67 20.59 0.0M
2023-10-26 20.70 20.61 20.42 20.51 0.0M
2023-10-25 20.88 20.55 20.48 20.62 0.0M
2023-10-24 20.47 20.79 20.63 20.88 0.0M
2023-10-23 21.46 20.72 20.65 20.87 0.0M
2023-10-20 21.86 21.31 21.16 21.28 0.0M
2023-10-19 21.86 21.69 21.20 21.62 0.0M
2023-10-18 21.66 21.73 21.70 21.62 0.0M
2023-10-17 21.50 21.40 21.27 21.34 0.0M
2023-10-16 21.55 21.44 21.33 21.44 0.0M
2023-10-13 20.87 21.20 21.20 21.36 0.0M
2023-10-12 21.00 21.20 21.04 21.23 0.0M
2023-10-11 21.80 21.84 20.81 20.76 0.0M
2023-10-10 21.17 21.51 21.10 21.42 0.0M
2023-10-09 20.98 21.36 20.95 20.98 0.0M
2023-10-06 20.37 20.74 20.42 20.43 0.0M
2023-10-05 20.87 20.78 19.77 20.76 0.0M
2023-10-04 21.89 21.20 20.24 20.59 0.1M
2023-10-03 21.80 21.69 21.38 21.41 0.0M
2023-10-02 22.18 22.54 21.82 21.79 0.0M
2023-09-29 21.61 23.10 22.20 22.35 0.0M
2023-09-28 23.52 22.90 21.71 22.18 0.1M
2023-09-27 26.05 26.14 23.15 23.61 0.0M
2023-09-26 26.18 26.07 25.85 26.09 0.2M
2023-09-25 25.93 26.74 25.99 26.45 0.0M
2023-09-22 26.09 25.94 25.67 25.89 0.1M
2023-09-21 26.23 26.01 24.91 25.76 0.0M
2023-09-20 26.41 25.56 24.59 25.60 0.1M
2023-09-19 26.62 26.00 25.75 25.93 0.0M
2023-09-18 27.46 27.17 27.03 27.04 0.0M
2023-09-15 27.32 27.39 27.29 27.36 0.0M
2023-09-14 27.02 27.40 26.98 27.52 0.0M
2023-09-13 26.70 26.92 26.86 26.98 0.1M
2023-09-12 26.54 26.89 26.34 26.93 0.1M
2023-09-11 26.50 26.59 26.59 26.59 0.0M
2023-09-08 26.52 26.36 26.36 26.36 0.0M
2023-09-07 26.57 26.48 26.14 26.32 0.0M
2023-09-06 26.54 26.69 26.51 26.80 0.0M
2023-09-05 26.29 26.24 25.81 26.36 0.0M
2023-09-04 26.39 25.71 25.71 26.39 0.0M
2023-09-01 26.11 26.05 26.05 26.21 0.0M
2023-08-31 25.59 25.72 25.63 25.88 0.0M
2023-08-30 25.55 25.57 25.55 25.66 0.0M
2023-08-29 25.69 25.63 25.56 25.75 0.0M
2023-08-25 25.32 24.85 24.85 25.32 0.0M
2023-08-24 25.14 25.05 24.72 24.84 0.0M
2023-08-23 25.55 25.33 25.03 25.14 0.0M
2023-08-22 24.86 26.06 25.63 26.14 0.0M
2023-08-21 24.84 25.01 24.70 24.98 0.0M
2023-08-18 24.91 24.71 24.22 24.61 0.0M
2023-08-17 25.09 24.86 24.52 24.95 0.0M
2023-08-16 25.15 24.71 24.59 24.66 0.0M
2023-08-15 25.36 25.22 25.10 25.08 0.0M
2023-08-14 25.46 25.20 24.95 25.11 0.0M
2023-08-11 24.70 25.18 25.11 25.61 0.0M
2023-08-10 25.23 25.38 24.81 24.97 0.0M
2023-08-09 24.77 25.29 24.99 25.37 0.0M
2023-08-08 24.80 25.02 24.60 24.64 0.0M
2023-08-07 25.07 25.00 24.89 25.07 0.0M
2023-08-04 24.61 25.00 24.89 25.00 0.0M
2023-08-03 24.80 25.00 24.37 25.05 0.0M
2023-08-02 24.63 25.07 24.88 24.67 0.0M
2023-08-01 24.79 24.75 24.49 24.61 0.0M
2023-07-31 24.09 24.69 24.39 24.84 0.0M
2023-07-28 24.21 24.41 24.14 24.27 0.0M
2023-07-27 23.60 24.36 24.12 24.36 0.0M
2023-07-26 23.68 23.95 23.88 24.05 0.0M
2023-07-25 24.16 23.95 23.87 24.04 0.0M
2023-07-24 23.24 23.59 23.45 23.77 0.0M
2023-07-21 23.11 23.34 23.19 23.39 0.0M
2023-07-20 22.59 22.99 22.81 23.02 0.0M
2023-07-19 22.88 22.99 22.70 22.82 0.0M
2023-07-18 22.55 23.04 22.80 23.05 0.0M
2023-07-17 22.59 22.64 22.34 22.73 0.0M
2023-07-14 22.89 22.95 22.53 22.57 0.0M
2023-07-13 23.04 23.27 23.03 23.07 0.0M
2023-07-12 23.18 23.34 23.19 23.14 0.0M
2023-07-11 22.39 23.23 22.92 23.13 0.0M
2023-07-10 22.61 23.57 22.89 22.91 0.0M
2023-07-07 22.68 22.83 22.78 22.79 0.0M
2023-07-06 22.50 22.70 22.55 22.56 0.0M
2023-07-05 22.55 22.81 22.79 22.70 0.0M
2023-07-04 22.55 23.05 22.95 23.11 0.0M
2023-07-03 22.89 22.96 22.96 22.89 0.0M
2023-06-30 23.08 23.26 22.61 22.73 0.0M
2023-06-29 22.80 22.99 22.33 22.91 0.0M
2023-06-28 23.36 22.65 22.41 22.48 0.0M
2023-06-27 23.32 23.25 23.01 23.25 0.0M
2023-06-26 23.09 23.53 21.90 23.41 0.0M
2023-06-23 23.57 22.92 22.92 22.92 0.0M
2023-06-22 23.41 22.99 22.62 22.71 0.0M
2023-06-21 23.36 23.09 22.92 22.93 0.1M
2023-06-20 23.66 22.59 22.59 22.67 0.0M
2023-06-19 22.63 23.00 22.89 22.91 0.0M
2023-06-16 23.35 22.64 22.64 22.52 0.0M
2023-06-15 23.36 22.78 22.71 22.85 0.0M
2023-06-14 23.50 23.36 22.96 23.03 0.0M
2023-06-13 23.50 23.64 23.45 23.48 0.0M
2023-06-12 24.34 23.93 23.75 23.91 0.0M
2023-06-09 23.95 24.24 24.12 24.32 0.0M
2023-06-08 24.12 24.12 24.02 24.11 0.0M
2023-06-07 23.88 24.15 23.77 24.26 0.0M
2023-06-06 23.82 23.91 23.91 23.91 0.0M
2023-06-05 23.52 23.91 23.55 23.63 0.0M
2023-06-02 23.09 23.53 23.21 23.55 0.0M
2023-06-01 22.82 23.11 22.86 23.20 0.0M
2023-05-31 23.04 22.80 22.11 22.87 0.0M
2023-05-30 23.77 23.44 23.00 23.06 0.1M
2023-05-26 22.32 22.84 22.24 22.72 0.0M
2023-05-25 21.57 22.45 21.70 21.80 0.1M
2023-05-24 22.25 22.44 21.85 22.11 0.0M
2023-05-23 20.76 22.19 21.58 21.34 0.1M
2023-05-22 20.41 21.98 19.80 20.41 0.0M
2023-05-19 20.15 20.55 20.25 20.42 0.0M
2023-05-18 20.07 19.55 19.55 19.55 0.0M
2023-05-17 20.23 19.95 19.50 20.02 0.0M
2023-05-16 20.51 20.65 20.07 20.30 0.0M
2023-05-15 20.56 21.20 20.59 20.60 0.0M
2023-05-12 20.18 20.81 20.59 19.59 0.0M
2023-05-11 20.25 20.14 20.10 20.26 0.0M
2023-05-10 20.50 20.23 20.10 20.20 0.0M
2023-05-09 20.92 20.34 20.16 21.34 0.0M
2023-05-05 19.64 20.47 19.77 20.61 0.0M
2023-05-04 19.58 19.39 19.32 19.60 0.0M
2023-05-03 19.80 19.59 19.59 19.66 0.0M
2023-05-02 20.01 19.80 19.71 19.67 0.0M
2023-04-28 20.18 20.12 19.98 20.16 0.0M
2023-04-27 20.23 19.89 19.70 19.75 0.0M
2023-04-26 20.39 19.89 19.89 19.90 0.0M
2023-04-25 20.68 20.71 20.58 20.32 0.0M
2023-04-24 21.10 21.00 20.58 20.95 0.0M
2023-04-21 21.07 20.88 20.88 20.76 0.0M
2023-04-20 22.07 21.40 21.18 21.11 0.0M
2023-04-19 21.98 21.66 21.66 21.43 0.0M
2023-04-18 21.40 21.74 21.74 21.74 0.0M
2023-04-17 22.05 22.11 22.04 21.63 0.0M
2023-04-14 22.41 22.56 22.24 22.29 0.0M
2023-04-13 22.15 22.58 22.28 22.60 0.0M
2023-04-12 22.15 22.48 22.41 22.41 0.0M
2023-04-11 22.55 22.70 22.37 22.69 0.0M
2023-04-06 23.43 23.06 23.06 23.05 0.0M
2023-04-05 23.39 23.12 23.00 23.19 0.0M
2023-04-04 23.87 23.88 23.51 23.43 0.0M
2023-04-03 22.37 23.88 23.70 23.67 0.0M
2023-03-31 22.15 23.26 22.84 23.29 0.0M
2023-03-30 22.42 23.40 23.35 23.39 0.0M
2023-03-29 22.09 23.16 23.00 23.20 0.0M
2023-03-28 21.78 22.92 22.70 22.87 0.0M
2023-03-27 21.70 22.32 22.16 22.39 0.0M
2023-03-24 22.38 21.86 21.86 22.04 0.0M
2023-03-23 22.07 22.44 22.44 22.42 0.0M
2023-03-22 21.25 22.20 22.20 22.39 0.0M
2023-03-21 20.88 21.80 21.50 21.45 0.0M
2023-03-20 20.87 20.62 19.47 20.77 0.0M
2023-03-17 19.11 21.42 20.80 20.89 0.0M
2023-03-16 20.88 21.02 20.41 20.61 0.0M
2023-03-15 22.52 22.52 20.52 20.72 0.0M
2023-03-14 22.18 22.68 21.62 22.78 0.0M
2023-03-13 23.90 22.76 21.58 22.18 0.0M
2023-03-10 23.44 23.32 22.94 23.53 0.0M
2023-03-09 23.36 24.08 23.58 24.10 0.5M
2023-03-08 23.39 23.78 23.32 23.62 0.0M
2023-03-07 22.88 23.14 22.62 23.33 0.0M
2023-03-06 22.44 22.24 22.04 22.32 0.0M
2023-03-03 21.84 22.34 21.86 22.10 0.0M
2023-03-02 21.46 21.20 21.16 21.59 0.0M
2023-03-01 20.98 21.14 20.75 21.07 0.0M
2023-02-28 22.15 20.70 18.55 20.71 0.0M
2023-02-27 22.24 22.08 21.81 22.23 0.0M
2023-02-24 22.10 21.80 21.64 22.04 0.0M
2023-02-23 22.08 22.00 21.64 22.05 0.0M
2023-02-22 21.64 21.76 21.50 21.90 0.0M
2023-02-21 21.54 21.50 21.32 21.47 0.0M
2023-02-20 21.50 21.58 21.46 21.50 0.0M
2023-02-17 22.14 21.84 21.50 21.55 0.0M
2023-02-16 21.70 22.10 22.02 22.01 0.0M
2023-02-15 22.39 22.06 21.94 21.95 0.0M
2023-02-14 22.24 22.12 21.76 22.25 0.0M
2023-02-13 22.57 22.34 21.90 22.49 0.0M
2023-02-10 21.81 22.26 21.50 22.54 0.0M
2023-02-09 21.44 21.78 21.40 21.48 0.0M
2023-02-08 21.43 21.66 21.32 21.52 0.0M
2023-02-07 21.14 21.20 21.10 21.48 0.0M
2023-02-06 20.89 21.04 20.72 21.00 0.0M
2023-02-03 21.27 21.60 21.10 21.54 0.0M
2023-02-02 21.27 20.90 20.78 21.11 0.0M
2023-02-01 21.79 21.26 21.00 21.08 0.0M
2023-01-31 21.39 21.54 21.00 21.68 0.0M
2023-01-30 21.28 21.50 21.37 21.73 0.0M
2023-01-27 21.11 21.52 21.32 21.50 0.0M
2023-01-26 21.61 21.40 21.28 21.41 0.0M
2023-01-25 21.21 21.30 20.99 21.32 0.0M
2023-01-24 20.94 21.14 20.90 21.22 0.0M
2023-01-23 20.11 20.76 19.97 20.91 0.0M
2023-01-20 19.75 19.83 19.46 19.84 0.0M
2023-01-19 19.32 19.60 19.05 19.39 0.0M
2023-01-18 19.39 20.06 19.72 19.77 0.0M
2023-01-17 19.48 19.62 19.31 19.64 0.0M
2023-01-16 18.89 19.46 19.12 19.43 0.0M
2023-01-13 19.32 18.99 18.72 18.93 0.0M
2023-01-12 18.88 18.55 17.97 18.62 0.0M
2023-01-11 19.14 18.24 17.90 18.14 0.1M
2023-01-10 19.04 18.28 17.99 17.96 0.0M
2023-01-09 18.27 18.73 18.35 18.36 0.0M
2023-01-06 19.68 18.55 18.55 18.55 0.0M
2023-01-05 19.43 18.46 18.24 18.38 0.0M
2023-01-04 19.45 18.25 18.05 18.27 0.0M
2023-01-03 19.84 19.56 18.75 18.82 0.1M