Skip to main content
Muza S.A. (BST:M9Z)
Germany flag Germany · Delayed Price · Currency is EUR
2.020
-0.020 (-0.98%)
At close: Apr 27, 2026

Muza S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.022.062.002.062.061.98%-
Apr 27, 20262.042.042.022.022.02-0.98%-
Apr 24, 20262.142.142.042.042.04-4.67%-
Apr 23, 20262.142.142.142.142.14--
Apr 22, 20262.142.142.142.142.141.90%-
Apr 21, 20262.062.142.062.102.101.94%-
Apr 20, 20262.062.062.062.062.06--
Apr 16, 20262.042.062.042.062.06-1.90%-
Apr 15, 20262.102.102.102.102.10-4.55%-
Apr 10, 20262.182.202.182.202.20--
Apr 9, 20262.182.202.182.202.20-0.90%-
Apr 7, 20262.422.422.222.222.22-8.26%-
Apr 2, 20262.292.422.292.422.4217.48%-
Mar 30, 20262.062.061.972.062.06--
Mar 27, 20261.982.061.892.062.064.83%-
Mar 26, 20261.961.971.961.971.977.08%-
Mar 24, 20261.771.841.761.841.843.67%-
Mar 23, 20261.841.841.761.771.77-4.07%-
Mar 20, 20261.851.851.841.851.85--
Mar 19, 20261.851.851.841.851.85--
Mar 18, 20261.781.851.771.851.853.94%-
Mar 17, 20261.771.781.771.781.78--
Mar 16, 20261.771.781.771.781.780.28%-
Mar 13, 20261.771.781.771.771.77--
Mar 12, 20261.781.781.771.771.77-0.56%-
Mar 11, 20261.781.781.771.781.78--
Mar 10, 20261.781.781.781.781.78-3.52%-
Mar 6, 20261.851.851.841.851.85-0.27%-
Mar 5, 20261.851.851.851.851.850.82%-
Mar 4, 20261.841.841.841.841.84--
Mar 3, 20261.861.861.841.841.84-1.87%-
Mar 2, 20261.871.871.871.871.87--
Feb 27, 20261.871.871.871.871.870.27%-
Feb 26, 20261.871.871.871.871.874.78%-
Feb 25, 20261.791.791.781.781.78-0.28%-
Feb 24, 20261.871.871.781.791.79-4.55%-
Feb 23, 20261.871.871.791.871.87--
Feb 20, 20261.941.941.871.871.87-4.59%-
Feb 19, 20261.961.961.961.961.96--
Feb 18, 20261.891.961.891.961.963.70%-
Feb 17, 20261.901.901.891.891.89-0.26%-
Feb 16, 20261.901.901.901.901.90--
Feb 13, 20261.901.901.901.901.90--
Feb 12, 20261.891.901.891.901.90--
Feb 11, 20261.831.901.831.901.903.84%-
Feb 10, 20261.831.831.831.831.83-0.27%-
Feb 9, 20261.901.941.831.831.83-3.17%-
Feb 6, 20261.961.961.871.891.89-3.57%-
Feb 5, 20261.961.961.961.961.96--
Feb 4, 20261.961.961.961.961.96--
Feb 3, 20261.961.961.961.961.96--
Feb 2, 20261.961.961.961.961.96-0.25%-
Jan 30, 20261.971.971.971.971.970.26%-
Jan 29, 20261.971.971.961.961.96-0.25%-
Jan 28, 20261.971.971.971.971.97-0.25%-
Jan 27, 20261.901.971.901.971.973.68%-
Jan 26, 20261.901.901.901.901.900.26%-
Jan 23, 20261.951.951.901.901.90-1.56%-
Jan 22, 20261.931.931.931.931.93--
Jan 21, 20262.012.011.921.931.93-4.23%-
Jan 20, 20262.002.012.002.012.01-0.50%-
Jan 19, 20262.022.022.022.022.020.50%-
Jan 16, 20262.012.012.012.012.01--
Jan 15, 20261.962.011.902.012.012.81%-
Jan 14, 20261.961.961.911.961.96--
Jan 13, 20261.931.961.931.961.9610.14%-
Jan 12, 20261.781.781.781.781.78--
Jan 9, 20261.771.781.771.781.780.28%-
Jan 8, 20261.781.781.771.771.773.21%-
Jan 7, 20261.721.721.721.721.72--
Jan 6, 20261.721.721.721.721.72--
Jan 5, 20261.711.721.711.721.727.19%-
Jan 2, 20261.601.601.601.601.60--
Dec 30, 20251.601.601.601.601.60--
Dec 29, 20251.611.611.601.601.60-1.54%-
Dec 23, 20251.631.631.631.631.63--
Dec 22, 20251.671.671.631.631.63-2.69%-
Dec 19, 20251.671.671.671.671.67-1.18%-
Dec 18, 20251.691.691.691.691.69--
Dec 17, 20251.711.711.691.691.69-0.88%-
Dec 16, 20251.711.711.711.711.711.19%-
Dec 15, 20251.691.691.691.691.69-0.88%-
Dec 12, 20251.701.701.701.701.70--
Dec 11, 20251.701.701.701.701.700.89%-
Dec 10, 20251.691.691.691.691.69--
Dec 9, 20251.681.701.681.691.69-4.26%-
Dec 8, 20251.831.831.761.761.76-3.56%-
Dec 5, 20251.831.831.811.831.83--
Dec 4, 20252.002.001.811.831.83-8.75%-
Dec 3, 20251.962.001.962.002.002.30%-
Dec 2, 20251.911.961.911.961.962.36%-
Dec 1, 20252.012.011.911.911.91-4.98%-
Nov 28, 20252.072.072.012.012.01-2.90%-
Nov 27, 20252.082.082.072.072.07-0.48%-
Nov 26, 20252.082.082.082.082.080.48%-
Nov 25, 20252.012.072.012.072.072.99%-
Nov 24, 20252.102.102.012.012.01-3.83%-
Nov 21, 20252.102.102.092.092.09-0.48%-
Nov 20, 20252.172.172.102.102.10-3.23%-
Nov 19, 20252.142.172.142.172.171.40%-