Musti Group Oyj (LON:0A3B)
London · Delayed Price · Currency is GBP · Price in EUR 18.12
+0.08 (0.44%)
At close: Dec 4, 2025
Musti Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.93% | 300 |
| Oct 9, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.62% | 500 |
| Oct 8, 2025 | 19.56 | 19.56 | 19.37 | 19.40 | 19.40 | -2.71% | 1,291 |
| Oct 3, 2025 | 19.94 | 19.98 | 19.94 | 19.94 | 19.94 | -1.53% | 150 |
| Oct 2, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 3.32% | 103 |
| Sep 26, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.66% | 6 |
| Sep 23, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -1.37% | 20 |
| Sep 17, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.72% | 100 |
| Sep 16, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.25% | 1 |
| Sep 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.74% | 50 |
| 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 |