Musti Group Oyj (LON:0A3B)
London · Delayed Price · Currency is GBP · Price in EUR 18.88
+0.02 (0.11%)
At close: Jan 28, 2026
Musti Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.11% | 18 |
| Jan 27, 2026 | 18.70 | 18.86 | 18.70 | 18.86 | 18.86 | 0.96% | 6 |
| Jan 26, 2026 | 19.02 | 19.02 | 18.68 | 18.68 | 18.68 | 0.97% | 201 |
| Jan 22, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.87% | 178 |
| Jan 21, 2026 | 18.36 | 18.36 | 18.34 | 18.34 | 18.34 | -2.65% | 210 |
| Jan 16, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1.18% | 1 |
| Jan 14, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1.20% | 100 |
| Jan 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.22% | 224 |
| Jan 12, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.66% | 1 |
| Jan 9, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 2.47% | 54 |
| Jan 2, 2026 | 17.81 | 17.82 | 17.80 | 17.80 | 17.80 | 1.83% | 508 |
| Dec 30, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.23% | 14 |
| Dec 29, 2025 | 17.64 | 17.64 | 17.52 | 17.52 | 17.52 | -0.57% | 311 |
| Dec 23, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -1.56% | 200 |
| Dec 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.45% | 45 |
| Dec 19, 2025 | 17.96 | 17.96 | 17.82 | 17.82 | 17.82 | -0.67% | 151 |
| Dec 18, 2025 | 18.02 | 18.02 | 17.94 | 17.94 | 17.94 | -0.61% | 24 |
| Dec 17, 2025 | 18.10 | 18.11 | 18.05 | 18.05 | 18.05 | 0.17% | 6 |
| Dec 16, 2025 | 18.01 | 18.02 | 18.01 | 18.02 | 18.02 | -0.22% | 3 |
| Dec 15, 2025 | 18.18 | 18.18 | 18.02 | 18.06 | 18.06 | 0.67% | 87 |
| Dec 12, 2025 | 17.98 | 17.98 | 17.94 | 17.94 | 17.94 | -1.97% | 4 |
| Dec 11, 2025 | 18.22 | 18.30 | 18.22 | 18.30 | 18.30 | 1.22% | 112 |
| Dec 10, 2025 | 18.25 | 18.25 | 18.06 | 18.08 | 18.08 | -0.77% | 4 |
| Dec 9, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.11% | 90 |
| Dec 8, 2025 | 18.07 | 18.07 | 18.02 | 18.02 | 18.02 | -0.55% | 64 |
| Dec 4, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.44% | 4 |
| Dec 1, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -1.64% | 18 |
| Nov 28, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 1.10% | 20 |
| Nov 26, 2025 | 18.12 | 18.38 | 18.12 | 18.14 | 18.14 | 0.11% | 25 |
| Nov 25, 2025 | 18.52 | 18.52 | 18.12 | 18.12 | 18.12 | -1.20% | 4 |
| Nov 24, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 1.10% | 1 |
| Nov 20, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | 90 |
| Nov 19, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -4.38% | 400 |
| Nov 17, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.32% | 6 |
| Nov 14, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.05% | 2 |
| Nov 12, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 1.76% | 72 |
| Nov 11, 2025 | 18.78 | 18.78 | 18.71 | 18.71 | 18.71 | 1.80% | 18 |
| Nov 10, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.88% | 100 |
| Nov 6, 2025 | 18.08 | 18.22 | 18.08 | 18.22 | 18.22 | 0.11% | 11 |
| Nov 5, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.44% | 300 |
| Nov 4, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1.22% | 2 |
| Oct 30, 2025 | 18.00 | 18.12 | 18.00 | 18.06 | 18.06 | -0.88% | 175 |
| Oct 28, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.44% | 33 |
| Oct 24, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -1.41% | 150 |
| Oct 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | 2 |
| Oct 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.43% | 20 |
| Oct 21, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.21% | 1 |
| Oct 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.19% | 1 |
| Oct 15, 2025 | 18.55 | 18.55 | 18.42 | 18.42 | 18.42 | 0.66% | 32 |
| Oct 13, 2025 | 18.52 | 18.52 | 18.30 | 18.30 | 18.30 | -4.19% | 278 |