Glaston Oyj Abp (HEL:GLA1V)
Finland · Delayed Price · Currency is EUR 1.139
-0.001 (-0.07%)
Nov 27, 2025, 3:52 PM EET
Glaston Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | - | -0.09% | 11,621 |
| Nov 26, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 9,384 |
| Nov 25, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 16,498 |
| Nov 24, 2025 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 1.14% | 13,361 |
| Nov 21, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.80% | 20,715 |
| Nov 20, 2025 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | -1.05% | 11,637 |
| Nov 19, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 20,591 |
| Nov 18, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -2.69% | 9,629 |
| Nov 17, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.32% | 25,711 |
| Nov 14, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.35% | 7,057 |
| Nov 13, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 13,858 |
| Nov 12, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.53% | 26,583 |
| Nov 11, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.25% | 13,603 |
| Nov 10, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.71% | 30,106 |
| Nov 7, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.62% | 4,504 |
| Nov 6, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.18% | 16,892 |
| Nov 5, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.44% | 18,143 |
| Nov 4, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 39,762 |
| Nov 3, 2025 | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | 1.49% | 38,008 |
| Oct 31, 2025 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -1.47% | 29,723 |
| Oct 30, 2025 | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | 3.11% | 64,094 |
| Oct 29, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -1.32% | 9,328 |
| Oct 28, 2025 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 36,133 |
| Oct 27, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 6,281 |
| Oct 24, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.36% | 16,782 |
| Oct 23, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.36% | 1,581 |
| Oct 22, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 1,186 |
| Oct 21, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | - | 12,360 |
| Oct 20, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.27% | 45,551 |
| Oct 17, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.62% | 8,485 |
| Oct 16, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | 0.80% | 23,411 |
| Oct 15, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | 0.45% | 21,172 |
| Oct 14, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.24% | 6,873 |
| Oct 13, 2025 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 1.44% | 5,088 |
| Oct 10, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.54% | 32,203 |
| Oct 9, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 22,915 |
| Oct 8, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 26,523 |
| Oct 7, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.06% | 15,964 |
| Oct 6, 2025 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -0.70% | 28,081 |
| Oct 3, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 1.69% | 19,865 |
| Oct 2, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.36% | 38,483 |
| Oct 1, 2025 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 3.57% | 41,984 |
| Sep 30, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 21,044 |
| Sep 29, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 23,653 |
| Sep 26, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 43,929 |
| Sep 25, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 13,204 |
| Sep 24, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 22,433 |
| Sep 23, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.52% | 11,404 |
| Sep 22, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.52% | 6,623 |
| Sep 19, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.17% | 7,487 |