IOB - Delayed Quote EUR

Musti Group Oyj (0A3B.IL)

20.65

-8.68

(-29.59%)

As of 8:41:08 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 10, 2025	20.65	20.65	20.65	20.65	20.65	150
Jun 9, 2025	20.80	20.80	20.75	29.33	29.33	73
Jun 6, 2025	29.33	29.33	29.33	29.33	29.33	-
Jun 5, 2025	20.70	20.70	20.70	20.70	20.70	10
Jun 4, 2025	20.60	20.70	20.60	29.33	29.33	26
Jun 3, 2025	20.40	20.40	20.40	29.33	29.33	40
Jun 2, 2025	20.40	20.70	20.40	29.33	29.33	54
May 30, 2025	20.70	20.70	20.60	29.33	29.33	21
May 29, 2025	29.33	29.33	29.33	29.33	29.33	-
May 28, 2025	29.33	29.33	29.33	29.33	29.33	-
May 27, 2025	29.33	29.33	29.33	29.33	29.33	-
May 23, 2025	29.33	29.33	29.33	29.33	29.33	-
May 22, 2025	29.33	29.33	29.33	29.33	29.33	-
May 21, 2025	29.33	29.33	29.33	29.33	29.33	-
May 20, 2025	29.33	29.33	29.33	29.33	29.33	-
May 19, 2025	21.98	21.98	21.98	29.33	29.33	18
May 16, 2025	29.33	29.33	29.33	29.33	29.33	-
May 15, 2025	21.65	21.65	21.65	29.33	29.33	21
May 14, 2025	20.35	20.35	20.35	29.33	29.33	5
May 13, 2025	20.48	21.02	20.48	29.33	29.33	52
May 12, 2025	20.55	20.55	20.55	29.33	29.33	31
May 9, 2025	20.40	20.40	20.40	29.33	29.33	5
May 8, 2025	20.52	20.52	20.45	29.33	29.33	16
May 7, 2025	29.33	29.33	29.33	29.33	29.33	-
May 6, 2025	29.33	29.33	29.33	29.33	29.33	-
May 2, 2025	29.33	29.33	29.33	29.33	29.33	-
May 1, 2025	29.33	29.33	29.33	29.33	29.33	-
Apr 30, 2025	29.33	29.33	29.33	29.33	29.33	-
Apr 29, 2025	29.33	29.33	29.33	29.33	29.33	-
Apr 28, 2025	29.33	29.33	29.33	29.33	29.33	-
Apr 25, 2025	20.30	20.30	20.30	29.33	29.33	5
Apr 24, 2025	29.33	29.33	29.33	29.33	29.33	-
Apr 23, 2025	29.33	29.33	29.33	29.33	29.33	-
Apr 22, 2025	29.33	29.33	29.33	29.33	29.33	-
Apr 17, 2025	29.33	29.33	29.33	29.33	29.33	-
Apr 16, 2025	29.33	29.33	29.33	29.33	29.33	-
Apr 15, 2025	29.33	29.33	29.33	29.33	29.33	-
Apr 14, 2025	29.33	29.33	29.33	29.33	29.33	-
Apr 11, 2025	29.33	29.33	29.33	29.33	29.33	-
Apr 10, 2025	29.33	29.33	29.33	29.33	29.33	-
Apr 9, 2025	29.33	29.33	29.33	29.33	29.33	-
Apr 8, 2025	19.92	19.92	19.92	29.33	29.33	8
Apr 7, 2025	20.00	20.00	20.00	29.33	29.33	35
Apr 4, 2025	29.33	29.33	29.33	29.33	29.33	-
Apr 3, 2025	20.35	20.35	20.35	29.33	29.33	1
Apr 2, 2025	29.33	29.33	29.33	29.33	29.33	-
Apr 1, 2025	29.33	29.33	29.33	29.33	29.33	-
Mar 31, 2025	29.33	29.33	29.33	29.33	29.33	-
Mar 28, 2025	29.33	29.33	29.33	29.33	29.33	-
Mar 27, 2025	29.33	29.33	29.33	29.33	29.33	-
Mar 26, 2025	20.25	20.25	20.25	29.33	29.33	16
Mar 25, 2025	29.33	29.33	29.33	29.33	29.33	-
Mar 24, 2025	29.33	29.33	29.33	29.33	29.33	-
Mar 21, 2025	29.33	29.33	29.33	29.33	29.33	-
Mar 20, 2025	20.55	20.55	20.55	29.33	29.33	9
Mar 19, 2025	20.60	20.60	20.60	29.33	29.33	6
Mar 18, 2025	20.40	20.40	20.40	29.33	29.33	50
Mar 17, 2025	20.50	20.50	20.50	29.33	29.33	162
Mar 14, 2025	29.33	29.33	29.33	29.33	29.33	-
Mar 13, 2025	20.30	20.40	20.30	29.33	29.33	511
Mar 12, 2025	20.45	20.45	20.15	29.33	29.33	70
Mar 11, 2025	20.30	20.30	20.30	29.33	29.33	7
Mar 10, 2025	20.35	20.35	20.35	29.33	29.33	54
Mar 7, 2025	20.60	20.60	20.60	29.33	29.33	34
Mar 6, 2025	20.65	20.65	20.45	29.33	29.33	40
Mar 5, 2025	20.65	20.65	20.65	29.33	29.33	41
Mar 4, 2025	20.50	20.50	20.50	29.33	29.33	60
Mar 3, 2025	20.50	20.50	20.50	29.33	29.33	900
Feb 28, 2025	20.10	20.45	19.98	29.33	29.33	27,248
Feb 27, 2025	20.45	20.45	20.45	29.33	29.33	268
Feb 26, 2025	20.30	20.45	20.30	29.33	29.33	142
Feb 25, 2025	20.30	20.50	20.30	29.33	29.33	136
Feb 24, 2025	20.55	20.55	20.50	29.33	29.33	78
Feb 21, 2025	20.40	20.70	20.40	29.33	29.33	546
Feb 20, 2025	20.40	20.40	20.40	29.33	29.33	70
Feb 19, 2025	20.35	20.35	20.35	29.33	29.33	1
Feb 18, 2025	29.33	29.33	29.33	29.33	29.33	-
Feb 17, 2025	20.35	20.35	20.30	29.33	29.33	69
Feb 14, 2025	29.33	29.33	29.33	29.33	29.33	-
Feb 13, 2025	20.50	20.50	20.50	29.33	29.33	25
Feb 12, 2025	29.33	29.33	29.33	29.33	29.33	-
Feb 11, 2025	20.10	20.10	20.10	29.33	29.33	20
Feb 10, 2025	29.33	29.33	29.33	29.33	29.33	-
Feb 7, 2025	29.33	29.33	29.33	29.33	29.33	-
Feb 6, 2025	20.45	20.45	20.45	29.33	29.33	2
Feb 5, 2025	29.33	29.33	29.33	29.33	29.33	-
Feb 4, 2025	29.33	29.33	29.33	29.33	29.33	-
Feb 3, 2025	20.50	20.50	20.50	29.33	29.33	48
Jan 31, 2025	29.33	29.33	29.33	29.33	29.33	-
Jan 30, 2025	29.33	29.33	29.33	29.33	29.33	-
Jan 29, 2025	29.33	29.33	29.33	29.33	29.33	-
Jan 28, 2025	29.33	29.33	29.33	29.33	29.33	-
Jan 27, 2025	20.00	20.00	20.00	29.33	29.33	32
Jan 24, 2025	20.60	20.60	20.60	29.33	29.33	54
Jan 23, 2025	29.33	29.33	29.33	29.33	29.33	-
Jan 22, 2025	20.45	20.45	20.45	29.33	29.33	7
Jan 21, 2025	20.00	20.30	20.00	29.33	29.33	9
Jan 20, 2025	19.88	20.10	19.88	29.33	29.33	74
Jan 17, 2025	20.10	20.20	20.05	29.33	29.33	55
Jan 16, 2025	20.10	20.25	20.05	29.33	29.33	26
Jan 15, 2025	20.15	20.20	20.10	29.33	29.33	89
Jan 14, 2025	19.66	19.66	19.52	29.33	29.33	333
Jan 13, 2025	29.33	29.33	29.33	29.33	29.33	-
Jan 10, 2025	19.98	19.98	19.74	29.33	29.33	64
Jan 9, 2025	19.98	19.98	19.82	29.33	29.33	6
Jan 8, 2025	20.00	20.05	20.00	29.33	29.33	116
Jan 7, 2025	19.92	20.25	19.92	29.33	29.33	185
Jan 6, 2025	29.33	29.33	29.33	29.33	29.33	-
Jan 3, 2025	20.25	20.25	20.25	29.33	29.33	2
Jan 2, 2025	20.00	20.35	20.00	29.33	29.33	79
Dec 31, 2024	29.33	29.33	29.33	29.33	29.33	-
Dec 30, 2024	20.00	20.05	20.00	29.33	29.33	94
Dec 27, 2024	20.10	20.10	20.00	29.33	29.33	68
Dec 24, 2024	29.33	29.33	29.33	29.33	29.33	-
Dec 23, 2024	20.00	20.00	20.00	29.33	29.33	74
Dec 20, 2024	20.15	20.15	20.00	29.33	29.33	305
Dec 19, 2024	20.25	20.25	20.00	29.33	29.33	30
Dec 18, 2024	20.30	20.30	20.30	29.33	29.33	7
Dec 17, 2024	19.94	20.15	19.94	29.33	29.33	8
Dec 16, 2024	29.33	29.33	29.33	29.33	29.33	-
Dec 13, 2024	20.65	20.65	20.50	29.33	29.33	10
Dec 12, 2024	29.33	29.33	29.33	29.33	29.33	-
Dec 11, 2024	20.05	20.55	20.05	29.33	29.33	58
Dec 10, 2024	20.00	20.00	19.80	29.33	29.33	216
Dec 9, 2024	20.30	20.50	20.30	29.33	29.33	136
Dec 6, 2024	29.33	29.33	29.33	29.33	29.33	-
Dec 5, 2024	20.20	20.35	20.20	29.33	29.33	354
Dec 4, 2024	20.80	20.90	20.80	29.33	29.33	266
Dec 3, 2024	20.75	20.90	20.75	29.33	29.33	422
Dec 2, 2024	20.80	20.90	20.70	29.33	29.33	28
Nov 29, 2024	21.75	21.75	21.75	29.33	29.33	26
Nov 28, 2024	21.25	21.50	21.25	29.33	29.33	102
Nov 27, 2024	20.75	21.15	20.75	29.33	29.33	43
Nov 26, 2024	29.33	29.33	29.33	29.33	29.33	-
Nov 25, 2024	20.50	20.65	20.50	29.33	29.33	56
Nov 22, 2024	20.25	20.30	20.15	29.33	29.33	83
Nov 21, 2024	20.25	20.25	20.25	29.33	29.33	12
Nov 20, 2024	20.15	20.15	20.15	29.33	29.33	46
Nov 19, 2024	20.30	20.30	20.30	29.33	29.33	81
Nov 18, 2024	20.50	20.65	20.50	29.33	29.33	30
Nov 15, 2024	29.33	29.33	29.33	29.33	29.33	-
Nov 14, 2024	29.33	29.33	29.33	29.33	29.33	-
Nov 13, 2024	29.33	29.33	29.33	29.33	29.33	-
Nov 12, 2024	21.55	21.55	21.55	29.33	29.33	150
Nov 11, 2024	22.00	22.00	22.00	29.33	29.33	1
Nov 8, 2024	22.30	22.30	22.30	29.33	29.33	363
Nov 7, 2024	22.65	22.70	22.65	29.33	29.33	14
Nov 6, 2024	22.90	22.90	22.60	29.33	29.33	251
Nov 5, 2024	29.33	29.33	29.33	29.33	29.33	-
Nov 4, 2024	22.85	22.85	22.85	29.33	29.33	5
Nov 1, 2024	23.05	23.15	23.05	29.33	29.33	186
Oct 31, 2024	23.20	23.20	23.20	29.33	29.33	200
Oct 30, 2024	23.15	23.15	22.50	29.33	29.33	4
Oct 29, 2024	24.50	24.50	24.45	29.33	29.33	29
Oct 28, 2024	24.60	24.70	24.60	29.33	29.33	303
Oct 25, 2024	29.33	29.33	29.33	29.33	29.33	-
Oct 24, 2024	24.90	24.90	24.90	29.33	29.33	8
Oct 23, 2024	29.33	29.33	29.33	29.33	29.33	-
Oct 22, 2024	25.15	25.50	25.15	29.33	29.33	200
Oct 21, 2024	24.75	24.95	24.75	29.33	29.33	35
Oct 18, 2024	29.33	29.33	29.33	29.33	29.33	-
Oct 17, 2024	29.33	29.33	29.33	29.33	29.33	-
Oct 16, 2024	25.05	25.05	25.05	29.33	29.33	1
Oct 15, 2024	24.95	24.95	24.95	29.33	29.33	29
Oct 14, 2024	24.75	24.90	24.75	29.33	29.33	70
Oct 11, 2024	24.85	24.85	24.85	29.33	29.33	1
Oct 10, 2024	24.90	24.90	24.90	29.33	29.33	13
Oct 9, 2024	25.20	25.20	25.20	29.33	29.33	2
Oct 8, 2024	29.33	29.33	29.33	29.33	29.33	-
Oct 7, 2024	24.90	24.95	24.90	29.33	29.33	124
Oct 4, 2024	25.05	25.05	25.05	29.33	29.33	120
Oct 3, 2024	24.70	24.70	24.70	29.33	29.33	55
Oct 2, 2024	25.45	25.45	25.45	29.33	29.33	2
Oct 1, 2024	25.75	25.75	25.75	29.33	29.33	60
Sep 30, 2024	29.33	29.33	29.33	29.33	29.33	-
Sep 27, 2024	26.90	26.90	26.15	29.33	29.33	39
Sep 26, 2024	29.33	29.33	29.33	29.33	29.33	-
Sep 25, 2024	29.33	29.33	29.33	29.33	29.33	-
Sep 24, 2024	27.00	27.15	27.00	29.33	29.33	125
Sep 23, 2024	26.65	26.65	26.65	29.33	29.33	8
Sep 20, 2024	29.33	29.33	29.33	29.33	29.33	-
Sep 19, 2024	26.58	26.60	26.58	29.33	29.33	84
Sep 18, 2024	26.25	26.25	26.25	29.33	29.33	12
Sep 17, 2024	29.33	29.33	29.33	29.33	29.33	-
Sep 16, 2024	26.60	26.60	26.60	29.33	29.33	232
Sep 13, 2024	26.55	27.00	26.50	29.33	29.33	41
Sep 12, 2024	29.33	29.33	29.33	29.33	29.33	-
Sep 11, 2024	29.33	29.33	29.33	29.33	29.33	-
Sep 10, 2024	26.35	26.35	26.35	29.33	29.33	5
Sep 9, 2024	29.33	29.33	29.33	29.33	29.33	-
Sep 6, 2024	25.35	25.70	25.35	29.33	29.33	6
Sep 5, 2024	29.33	29.33	29.33	29.33	29.33	-
Sep 4, 2024	25.15	25.15	25.15	29.33	29.33	5
Sep 3, 2024	24.55	24.55	24.55	29.33	29.33	83
Sep 2, 2024	24.80	24.80	24.80	29.33	29.33	27
Aug 30, 2024	29.33	29.33	29.33	29.33	29.33	-
Aug 29, 2024	29.33	29.33	29.33	29.33	29.33	-
Aug 28, 2024	25.50	25.50	25.50	29.33	29.33	6
Aug 27, 2024	29.33	29.33	29.33	29.33	29.33	-
Aug 23, 2024	29.33	29.33	29.33	29.33	29.33	-
Aug 22, 2024	25.65	26.05	25.65	29.33	29.33	12
Aug 21, 2024	0.3 Dividend
Aug 21, 2024	25.40	25.45	25.40	29.33	29.33	11
Aug 20, 2024	29.33	29.33	29.33	29.33	29.03	-
Aug 19, 2024	29.33	29.33	29.33	29.33	29.03	-
Aug 16, 2024	29.33	29.33	29.33	29.33	29.03	-
Aug 15, 2024	29.33	29.33	29.33	29.33	29.03	-
Aug 14, 2024	29.33	29.33	29.33	29.33	29.03	-
Aug 13, 2024	25.95	26.70	25.95	29.33	29.03	51
Aug 12, 2024	29.33	29.33	29.33	29.33	29.03	-
Aug 9, 2024	29.33	29.33	29.33	29.33	29.03	-
Aug 8, 2024	29.33	29.33	29.33	29.33	29.03	-
Aug 7, 2024	29.33	29.33	29.33	29.33	29.03	-
Aug 6, 2024	29.33	29.33	29.33	29.33	29.03	-
Aug 5, 2024	29.33	29.33	29.33	29.33	29.03	-
Aug 2, 2024	26.35	26.35	26.35	29.33	29.03	7
Aug 1, 2024	25.55	26.15	25.55	29.33	29.03	86
Jul 31, 2024	25.80	26.10	25.80	29.33	29.03	53
Jul 30, 2024	25.40	25.95	25.40	29.33	29.03	87
Jul 29, 2024	25.70	25.70	25.70	29.33	29.03	15
Jul 26, 2024	29.33	29.33	29.33	29.33	29.03	-
Jul 25, 2024	29.33	29.33	29.33	29.33	29.03	-
Jul 24, 2024	26.50	26.50	26.50	29.33	29.03	2
Jul 23, 2024	29.33	29.33	29.33	29.33	29.03	-
Jul 22, 2024	29.33	29.33	29.33	29.33	29.03	-
Jul 19, 2024	29.33	29.33	29.33	29.33	29.03	-
Jul 18, 2024	29.33	29.33	29.33	29.33	29.03	-
Jul 17, 2024	29.33	29.33	29.33	29.33	29.03	-
Jul 16, 2024	29.33	29.33	29.33	29.33	29.03	-
Jul 15, 2024	29.33	29.33	29.33	29.33	29.03	-
Jul 12, 2024	26.15	26.15	26.15	29.33	29.03	23
Jul 11, 2024	26.20	26.40	26.20	29.33	29.03	19
Jul 10, 2024	29.33	29.33	29.33	29.33	29.03	-
Jul 9, 2024	25.85	25.85	25.85	29.33	29.03	4
Jul 8, 2024	26.15	26.15	26.00	29.33	29.03	18
Jul 5, 2024	29.33	29.33	29.33	29.33	29.03	-
Jul 4, 2024	25.15	25.15	25.15	29.33	29.03	2
Jul 3, 2024	25.40	25.40	25.40	29.33	29.03	1
Jul 2, 2024	25.40	25.40	25.25	29.33	29.03	4
Jul 1, 2024	26.05	26.05	26.05	29.33	29.03	4
Jun 28, 2024	26.45	26.45	26.10	29.33	29.03	55
Jun 27, 2024	25.90	26.65	25.90	29.33	29.03	97
Jun 26, 2024	29.33	29.33	29.33	29.33	29.03	-
Jun 25, 2024	25.70	25.70	25.60	29.33	29.03	39
Jun 24, 2024	25.35	25.75	25.35	29.33	29.03	80
Jun 21, 2024	29.33	29.33	29.33	29.33	29.03	-
Jun 20, 2024	25.70	25.70	25.60	29.33	29.03	9
Jun 19, 2024	25.50	25.65	25.50	29.33	29.03	8
Jun 18, 2024	25.80	25.80	25.75	29.33	29.03	87
Jun 17, 2024	25.60	25.60	25.50	29.33	29.03	10
Jun 14, 2024	24.80	24.80	24.80	29.33	29.03	1
Jun 13, 2024	25.45	25.45	25.45	29.33	29.03	10
Jun 12, 2024	25.60	25.60	25.35	29.33	29.03	42
Jun 11, 2024	25.40	25.70	25.40	29.33	29.03	48
Jun 10, 2024	24.90	24.90	24.86	29.33	29.03	6,393

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Musti Group Oyj (0A3B.IL)