Glaston Oyj Abp (FRA:KRY)
Germany · Delayed Price · Currency is EUR 1.030
-0.005 (-0.48%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:KRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | - |
| Aug 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.91% | - |
| Aug 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | - |
| Aug 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Aug 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Aug 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.48% | - |
| Aug 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.98% | - |
| Aug 4, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99% | - |
| Aug 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.93% | - |
| Jul 31, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | - |
| Jul 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.46% | - |
| Jul 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.44% | - |
| Jul 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.46% | - |
| Jul 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.49% | - |
| Jul 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.29% | - |
| Jul 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | - |
| Jul 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Jul 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.42% | - |
| Jul 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.43% | - |
| Jul 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.48% | - |
| Jul 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.47% | - |
| Jul 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | - |
| Jul 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.25% | - |
| Jul 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.44% | - |
| Jul 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.42% | - |
| Jul 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Jul 3, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 0.48% | - |
| Jul 2, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | - | - |
| Jul 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.95% | - |
| Jun 30, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jun 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.99% | - |
| Jun 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.99% | - |
| Jun 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.33% | - |
| Jun 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |