Musti Group Oyj (LON:0A3B)
London · Delayed Price · Currency is GBP · Price in EUR 20.09
+0.04 (0.20%)
At close: Sep 4, 2025
Musti Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.25% | 20 |
| Sep 10, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.05% | 3 |
| Sep 4, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.20% | 1 |
| Sep 2, 2025 | 19.99 | 20.05 | 19.99 | 20.05 | 20.05 | 0.65% | 16 |
| Aug 28, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -1.14% | 2 |
| Aug 26, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.85% | 34 |
| Aug 25, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.35% | 5 |
| Aug 19, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 2 |
| Aug 12, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.50% | 4 |
| Aug 11, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.74% | 4 |
| Aug 8, 2025 | 20.35 | 20.35 | 20.30 | 20.30 | 20.30 | 0.50% | 35 |
| Aug 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.22% | 336 |
| Aug 6, 2025 | 20.30 | 20.45 | 20.30 | 20.45 | 20.45 | 0.74% | 299 |
| Aug 5, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.22% | 40 |
| Aug 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.24% | 100 |
| Aug 1, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.24% | 10 |
| Jul 18, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.25% | 8 |
| Jul 17, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.25% | 8 |
| Jul 16, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.99% | 4 |
| Jul 15, 2025 | 20.10 | 20.25 | 20.10 | 20.25 | 20.25 | 0.25% | 209 |
| Jul 14, 2025 | 19.94 | 20.20 | 19.94 | 20.20 | 20.20 | 1.30% | 8 |
| Jul 11, 2025 | 19.94 | 20.15 | 19.94 | 19.94 | 19.94 | -0.55% | 18 |
| Jul 10, 2025 | 20.15 | 20.20 | 20.05 | 20.05 | 20.05 | -0.99% | 58 |
| Jul 9, 2025 | 20.20 | 20.25 | 20.20 | 20.25 | 20.25 | - | 173 |
| Jul 7, 2025 | 20.15 | 20.25 | 20.15 | 20.25 | 20.25 | -0.49% | 23 |
| Jul 4, 2025 | 20.10 | 20.35 | 20.10 | 20.35 | 20.35 | 0.25% | 6 |
| Jul 3, 2025 | 20.20 | 20.30 | 20.10 | 20.30 | 20.30 | - | 73 |
| Jul 2, 2025 | 20.15 | 20.30 | 20.15 | 20.30 | 20.30 | -1.46% | 150 |
| Jul 1, 2025 | 19.94 | 20.60 | 19.94 | 20.60 | 20.60 | 2.49% | 55 |
| Jun 30, 2025 | 20.20 | 20.20 | 20.10 | 20.10 | 20.10 | -0.99% | 20 |
| Jun 27, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.91% | 50 |
| Jun 26, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -1.63% | 6 |
| Jun 25, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.50% | 13 |
| Jun 24, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.49% | 12 |
| Jun 17, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.22% | 11 |
| Jun 13, 2025 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | 2.50% | 101 |
| Jun 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.44% | 50 |
| Jun 11, 2025 | 20.38 | 20.50 | 20.38 | 20.50 | 20.50 | -0.73% | 30 |
| Jun 10, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.48% | 100 |
| Jun 9, 2025 | 20.80 | 20.80 | 20.75 | 20.75 | 20.75 | 0.24% | 73 |
| Jun 5, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 10 |
| Jun 4, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | 1.47% | 26 |
| Jun 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.45% | 40 |
| Jun 2, 2025 | 20.40 | 20.70 | 20.40 | 20.70 | 20.70 | 0.49% | 54 |
| May 30, 2025 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -6.26% | 21 |
| May 19, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 1.50% | 18 |
| May 15, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 6.39% | 21 |
| May 14, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -3.10% | 5 |
| May 13, 2025 | 20.48 | 21.03 | 20.48 | 21.00 | 21.00 | 2.19% | 52 |
| May 12, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.74% | 31 |