Musti Group Oyj (FRA:49U)
Germany
· Delayed Price · Currency is EUR 18.04
-0.04 (-0.22%)
Last updated: Dec 5, 2025, 8:03 AM CET
Musti Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.11% | - |
| Dec 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Dec 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.60% | - |
| Nov 28, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 2.44% | - |
| Nov 27, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - | - |
| Nov 26, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -1.96% | - |
| Nov 25, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.91% | - |
| Nov 24, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.78% | - |
| Nov 21, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.22% | - |
| Nov 20, 2025 | 18.08 | 18.08 | 18.06 | 18.06 | 18.06 | -1.20% | - |
| Nov 19, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -1.61% | - |
| Nov 18, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.85% | - |
| Nov 17, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.88% | - |
| Nov 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.62% | - |
| Nov 13, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 3.33% | - |
| Nov 12, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.87% | - |
| Nov 11, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -1.28% | - |
| Nov 10, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 3.55% | - |
| Nov 7, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.11% | - |
| Nov 6, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.67% | - |
| Nov 5, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Nov 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.11% | - |
| Nov 3, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 1.34% | - |
| Oct 31, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.45% | - |
| Oct 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.00% | - |
| Oct 29, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.78% | - |
| Oct 28, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.45% | - |
| Oct 27, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -2.18% | - |
| Oct 24, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.22% | - |
| Oct 23, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.11% | - |
| Oct 22, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.88% | - |
| Oct 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.84% | - |
| Oct 20, 2025 | 18.18 | 18.44 | 18.18 | 18.44 | 18.44 | 1.88% | 27 |
| Oct 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Oct 16, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.65% | - |
| Oct 15, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.21% | - |
| Oct 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.88% | - |
| Oct 13, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.06% | - |
| Oct 10, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.42% | - |
| Oct 9, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.55% | - |
| Oct 8, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -1.02% | - |
| Oct 7, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.11% | - |
| Oct 6, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.10% | - |
| Oct 3, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.45% | - |
| Oct 2, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.78% | - |
| Oct 1, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 30, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.82% | - |
| Sep 29, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 1.56% | - |
| Sep 26, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.84% | - |
| Sep 25, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.72% | - |
| Sep 24, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.21% | - |
| Sep 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.31% | - |
| Sep 22, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -1.95% | - |
| Sep 19, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -1.02% | - |
| Sep 18, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.01% | - |
| Sep 17, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.50% | - |
| Sep 16, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.55% | - |
| Sep 15, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.50% | 1 |
| Sep 12, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.25% | - |
| Sep 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.25% | - |
| Sep 10, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | - |
| Sep 9, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.75% | - |
| Sep 8, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.10% | - |
| Sep 5, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - | - |
| Sep 4, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 1.12% | - |
| Sep 3, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.81% | - |
| Sep 2, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.95% | - |
| Sep 1, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.78% | - |
| Aug 29, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.20% | - |
| Aug 28, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.50% | - |
| Aug 27, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.40% | - |
| Aug 26, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.40% | - |
| Aug 25, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.40% | - |
| Aug 22, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.61% | - |
| Aug 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.49% | - |
| Aug 20, 2025 | 20.05 | 20.10 | 20.05 | 20.10 | 20.10 | 0.25% | 22 |
| Aug 19, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | - |
| Aug 18, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.55% | - |
| Aug 15, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.20% | - |
| Aug 14, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.20% | - |
| Aug 13, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.80% | - |
| Aug 12, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.25% | - |
| Aug 11, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.25% | - |
| Aug 8, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.50% | - |
| Aug 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 6, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Aug 5, 2025 | 20.35 | 20.60 | 20.35 | 20.60 | 20.60 | 1.98% | 15 |
| Aug 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.74% | - |
| Aug 1, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.73% | - |
| Jul 31, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jul 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.68% | - |
| Jul 29, 2025 | 20.25 | 20.85 | 20.25 | 20.85 | 20.85 | 3.47% | 32 |
| Jul 28, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.25% | - |
| Jul 25, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.31% | - |
| Jul 24, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -1.05% | - |
| Jul 23, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | - |
| Jul 22, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | - |
| Jul 21, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.35% | - |
| Jul 18, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.33% | - |