Musti Group Oyj (LON:0A3B)
London · Delayed Price · Currency is GBP · Price in EUR 15.10
+0.45 (3.07%)
At close: Aug 10, 2026
LON:0A3B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 3.07% | 1 |
| Aug 7, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.74% | 3 |
| Aug 4, 2026 | 14.80 | 14.80 | 14.40 | 14.40 | 14.40 | -1.20% | 374 |
| Aug 3, 2026 | 14.70 | 14.70 | 14.58 | 14.58 | 14.58 | 4.11% | 508 |
| Jul 30, 2026 | 14.30 | 14.30 | 13.95 | 14.00 | 14.00 | 0.72% | 499 |
| Jul 29, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 5 |
| Jul 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | 777 |
| Jul 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | 70 |
| Jul 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | 1 |
| Jul 23, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 1.79% | 95 |
| Jul 22, 2026 | 14.13 | 14.13 | 13.95 | 13.95 | 13.95 | -0.53% | 11 |
| Jul 21, 2026 | 13.90 | 14.15 | 13.90 | 14.03 | 14.03 | 0.18% | 362 |
| Jul 20, 2026 | 14.13 | 14.13 | 14.00 | 14.00 | 14.00 | -3.78% | 19 |
| Jul 14, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.04% | 243 |
| Jul 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 20 |
| Jul 9, 2026 | 14.35 | 14.50 | 14.35 | 14.50 | 14.50 | -2.03% | 75 |
| Jul 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.34% | 3 |
| Jul 3, 2026 | 14.85 | 14.95 | 14.75 | 14.75 | 14.75 | -1.34% | 497 |
| Jul 1, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.01% | 131 |
| Jun 30, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.82% | 1 |
| Jun 26, 2026 | 15.28 | 15.28 | 15.08 | 15.08 | 15.08 | 0.50% | 2 |
| Jun 25, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.33% | 140 |
| Jun 23, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.33% | 7 |
| Jun 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.98% | 4 |
| Jun 12, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.66% | 26 |
| Jun 10, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.16% | 1 |
| Jun 9, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.83% | 20 |
| Jun 8, 2026 | 14.95 | 15.05 | 14.95 | 15.05 | 15.05 | -0.99% | 637 |
| Jun 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.49% | 2 |
| Jun 3, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.33% | 1 |
| Jun 2, 2026 | 15.50 | 15.50 | 15.23 | 15.23 | 15.23 | -1.46% | 72 |
| Jun 1, 2026 | 15.50 | 15.50 | 15.35 | 15.45 | 15.45 | -0.64% | 226 |
| May 29, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.30% | 5 |
| May 28, 2026 | 15.60 | 15.60 | 15.35 | 15.35 | 15.35 | -1.60% | 520 |
| May 27, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | -0.64% | 26 |
| May 26, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.18% | 3 |
| May 21, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.77% | 1 |
| May 18, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.46% | 2 |
| May 15, 2026 | 16.35 | 16.35 | 16.25 | 16.25 | 16.25 | -1.52% | 138 |
| May 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | 38 |
| May 11, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 1 |
| May 8, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -2.34% | 48 |
| May 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.29% | 1 |
| May 5, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.88% | 21 |
| Apr 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.02% | 119 |
| Apr 29, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.29% | 2 |
| Apr 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | 100 |
| Apr 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.43% | 1 |
| Apr 21, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -1.69% | 66 |
| Apr 20, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.28% | 70 |