Glaston Oyj Abp (HEL:GLA1V)
Finland · Delayed Price · Currency is EUR 1.185
+0.021 (1.79%)
At close: Jan 30, 2026
Glaston Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.18 | 1.80% | 14,586 |
| Jan 29, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.34% | 5,349 |
| Jan 28, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.09% | 19,157 |
| Jan 27, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.52% | 6,097 |
| Jan 26, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.31% | 11,547 |
| Jan 23, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 15,651 |
| Jan 22, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.70% | 24,469 |
| Jan 21, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 1.06% | 33,710 |
| Jan 20, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.35% | 34,046 |
| Jan 19, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 0.18% | 17,833 |
| Jan 16, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 17,535 |
| Jan 15, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.04% | 7,081 |
| Jan 14, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.86% | 3,586 |
| Jan 13, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.09% | 6,068 |
| Jan 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.09% | 14,643 |
| Jan 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.18% | 15,803 |
| Jan 8, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.18% | 30,234 |
| Jan 7, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.14% | 23,018 |
| Jan 5, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 50,098 |
| Jan 2, 2026 | 1.13 | 1.19 | 1.13 | 1.15 | 1.15 | 1.95% | 21,541 |
| Dec 30, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.09% | 73,737 |
| Dec 29, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.09% | 84,618 |
| Dec 23, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.62% | 29,203 |
| Dec 22, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.27% | 43,976 |
| Dec 19, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 25,926 |
| Dec 18, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.62% | 44,022 |
| Dec 17, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.18% | 6,363 |
| Dec 16, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.70% | 19,896 |
| Dec 15, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.34% | 27,671 |
| Dec 12, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.71% | 11,346 |
| Dec 11, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.18% | 46,354 |
| Dec 10, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.18% | 9,624 |
| Dec 9, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.09% | 9,701 |
| Dec 8, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -0.09% | 55,872 |
| Dec 5, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.31% | 7,160 |
| Dec 4, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.51% | 40,612 |
| Dec 3, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.45% | 10,578 |
| Dec 2, 2025 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | 1.17% | 66,916 |
| Dec 1, 2025 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -0.98% | 30,655 |
| Nov 28, 2025 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | -1.58% | 37,284 |
| Nov 27, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.09% | 11,622 |
| 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 |