Musti Group Oyj (FRA:49U)
Germany · Delayed Price · Currency is EUR 18.00
-0.10 (-0.55%)
Last updated: Feb 23, 2026, 8:11 AM CET
Musti Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.44% | - |
| Feb 19, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - | - |
| Feb 18, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.45% | - |
| Feb 17, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.33% | - |
| Feb 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.77% | - |
| Feb 13, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.67% | - |
| Feb 12, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -1.31% | - |
| Feb 11, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1.33% | - |
| Feb 10, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.99% | - |
| Feb 9, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.78% | - |
| Feb 6, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.99% | - |
| Feb 5, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.55% | - |
| Feb 4, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.33% | - |
| Feb 3, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.99% | - |
| Feb 2, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -1.73% | - |
| Jan 30, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.64% | - |
| Jan 29, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.21% | - |
| Jan 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.11% | - |
| Jan 27, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 1.63% | - |
| Jan 26, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.33% | - |
| Jan 23, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.11% | - |
| Jan 22, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.33% | - |
| Jan 21, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.11% | - |
| Jan 20, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.43% | - |
| Jan 19, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.11% | - |
| Jan 16, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.54% | - |
| Jan 15, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 1.20% | - |
| Jan 14, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.65% | - |
| Jan 13, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1.99% | - |
| Jan 12, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.11% | - |
| Jan 9, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.11% | - |
| Jan 8, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 2.61% | - |
| Jan 7, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.11% | - |
| Jan 6, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.46% | - |
| Jan 5, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.13% | - |
| Jan 2, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 2.19% | - |
| Dec 30, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.80% | - |
| Dec 29, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.90% | - |
| Dec 23, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.45% | - |
| Dec 22, 2025 | 17.68 | 17.76 | 17.68 | 17.76 | 17.76 | -0.45% | 12 |
| Dec 19, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.11% | - |
| Dec 18, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.11% | - |
| Dec 17, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.22% | - |
| Dec 16, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | - |
| Dec 15, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.67% | - |
| Dec 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.33% | - |
| Dec 11, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.32% | - |
| Dec 10, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1.56% | - |
| Dec 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Dec 8, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.33% | - |