Glaston Oyj Abp (HEL:GLA1V)
Finland · Delayed Price · Currency is EUR 1.143
-0.017 (-1.45%)
Oct 31, 2025, 6:29 PM EET
Glaston Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 29,723 |
| Oct 30, 2025 | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | 2.65% | 64,094 |
| Oct 29, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 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 | - | 16,782 |
| Oct 23, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | - | 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 | - | 45,551 |
| Oct 17, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 8,485 |
| Oct 16, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 23,411 |
| Oct 15, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 21,172 |
| Oct 14, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 6,873 |
| Oct 13, 2025 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 1.80% | 5,088 |
| Oct 10, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 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 | -0.88% | 15,964 |
| Oct 6, 2025 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 28,081 |
| Oct 3, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 1.79% | 19,865 |
| Oct 2, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 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 | 0.87% | 11,404 |
| Sep 22, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 6,623 |
| Sep 19, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 7,487 |
| Sep 18, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.69% | 9,347 |
| Sep 17, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 2.61% | 1,941 |
| Sep 16, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 27,232 |
| Sep 15, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 14,977 |
| Sep 12, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 15,087 |
| Sep 11, 2025 | 1.17 | 1.28 | 1.16 | 1.16 | 1.16 | -0.85% | 21,846 |
| Sep 10, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 13,086 |
| Sep 9, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 7,961 |
| Sep 8, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 18,817 |
| Sep 5, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 3,969 |
| Sep 4, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 12,788 |
| Sep 3, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 6,914 |
| Sep 2, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 4,641 |
| Sep 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 4,152 |
| Aug 29, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 5,328 |
| Aug 28, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 6,654 |
| Aug 27, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 28,031 |
| Aug 26, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 1,376 |
| Aug 25, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 7,087 |