Musti Group Oyj (FRA:49U)
Germany · Delayed Price · Currency is EUR 17.30
-0.05 (-0.29%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:49U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.57% | - |
| Apr 22, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.29% | - |
| Apr 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Apr 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.29% | - |
| Apr 17, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.29% | - |
| Apr 16, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.85% | - |
| Apr 15, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.28% | - |
| Apr 14, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Apr 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Apr 10, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Apr 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Apr 8, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 3.19% | - |
| Apr 7, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.29% | - |
| Apr 2, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Apr 1, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.80% | - |
| Mar 31, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 1.39% | - |
| Mar 30, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.92% | - |
| Mar 27, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.46% | - |
| Mar 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.05% | - |
| Mar 25, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.69% | - |
| Mar 24, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.23% | - |
| Mar 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.35% | - |
| Mar 20, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.82% | - |
| Mar 19, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.45% | - |
| Mar 18, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 1.97% | - |
| Mar 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.26% | - |
| Mar 16, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.34% | - |
| Mar 13, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1.28% | - |
| Mar 12, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.35% | - |
| Mar 11, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.12% | - |
| Mar 10, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.58% | - |
| Mar 9, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -2.47% | - |
| Mar 6, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.89% | - |
| Mar 5, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 1.70% | - |
| Mar 4, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - | - |
| Mar 3, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.23% | - |
| Mar 2, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -1.88% | - |
| Feb 27, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.22% | - |
| Feb 26, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.44% | - |
| Feb 25, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.33% | - |
| Feb 24, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.89% | - |
| Feb 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| 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% | - |