Muza S.A. (BST:M9Z)
Germany · Delayed Price · Currency is EUR 2.060
+0.040 (1.98%)
At close: Apr 28, 2026
BST:M9Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.02 | 2.06 | 2.00 | 2.06 | 2.06 | 1.98% | - |
| Apr 27, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Apr 24, 2026 | 2.14 | 2.14 | 2.04 | 2.04 | 2.04 | -4.67% | - |
| Apr 23, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Apr 22, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Apr 21, 2026 | 2.06 | 2.14 | 2.06 | 2.10 | 2.10 | 1.94% | - |
| Apr 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Apr 16, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | -1.90% | - |
| Apr 15, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | - |
| Apr 10, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | - | - |
| Apr 9, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | -0.90% | - |
| Apr 7, 2026 | 2.42 | 2.42 | 2.22 | 2.22 | 2.22 | -8.26% | - |
| Apr 2, 2026 | 2.29 | 2.42 | 2.29 | 2.42 | 2.42 | 17.48% | - |
| Mar 30, 2026 | 2.06 | 2.06 | 1.97 | 2.06 | 2.06 | - | - |
| Mar 27, 2026 | 1.98 | 2.06 | 1.89 | 2.06 | 2.06 | 4.83% | - |
| Mar 26, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 7.08% | - |
| Mar 24, 2026 | 1.77 | 1.84 | 1.76 | 1.84 | 1.84 | 3.67% | - |
| Mar 23, 2026 | 1.84 | 1.84 | 1.76 | 1.77 | 1.77 | -4.07% | - |
| Mar 20, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | - |
| Mar 19, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | - |
| Mar 18, 2026 | 1.78 | 1.85 | 1.77 | 1.85 | 1.85 | 3.94% | - |
| Mar 17, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | - | - |
| Mar 16, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.28% | - |
| Mar 13, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | - | - |
| Mar 12, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Mar 11, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | - | - |
| Mar 10, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.52% | - |
| Mar 6, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | -0.27% | - |
| Mar 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.82% | - |
| Mar 4, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Mar 3, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.87% | - |
| Mar 2, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Feb 27, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.27% | - |
| Feb 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 4.78% | - |
| Feb 25, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.28% | - |
| Feb 24, 2026 | 1.87 | 1.87 | 1.78 | 1.79 | 1.79 | -4.55% | - |
| Feb 23, 2026 | 1.87 | 1.87 | 1.79 | 1.87 | 1.87 | - | - |
| Feb 20, 2026 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -4.59% | - |
| Feb 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Feb 18, 2026 | 1.89 | 1.96 | 1.89 | 1.96 | 1.96 | 3.70% | - |
| Feb 17, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.26% | - |
| Feb 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 12, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | - |
| Feb 11, 2026 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | 3.84% | - |
| Feb 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.27% | - |
| Feb 9, 2026 | 1.90 | 1.94 | 1.83 | 1.83 | 1.83 | -3.17% | - |
| Feb 6, 2026 | 1.96 | 1.96 | 1.87 | 1.89 | 1.89 | -3.57% | - |
| Feb 5, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Feb 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |