Glaston Oyj Abp (FRA:KRY)
Germany · Delayed Price · Currency is EUR 0.9320
+0.0080 (0.87%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:KRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.87% | 100 |
| Oct 22, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.43% | - |
| Oct 21, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 20, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -0.65% | - |
| Oct 19, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.22% | - |
| Oct 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.87% | - |
| Oct 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 14, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.16% | - |
| Oct 13, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 4.40% | - |
| Oct 12, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Oct 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Oct 8, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 7, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | - |
| Oct 6, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.50% | - |
| Oct 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Oct 2, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.43% | - |
| Oct 1, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.68% | - |
| Sep 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.49% | - |
| Sep 29, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 28, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.47% | - |
| Sep 25, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.58% | - |
| Sep 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.69% | - |
| Sep 23, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.28% | - |
| Sep 22, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.10% | - |
| Sep 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.42% | - |
| Sep 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | - |
| Sep 17, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.43% | - |
| Sep 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.47% | - |
| Sep 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Sep 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | - |
| Sep 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.49% | - |
| Sep 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.50% | - |
| Sep 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Sep 4, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | - |
| Sep 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | - |
| Sep 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.46% | - |
| Sep 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.38% | - |
| Aug 31, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Aug 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Aug 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.48% | - |
| Aug 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.47% | - |
| Aug 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | - |
| Aug 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | - |
| Aug 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | - |
| Aug 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.49% | - |
| Aug 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Aug 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.45% | - |
| Aug 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.47% | - |