Glaston Oyj Abp (HEL:GLA1V)
Finland · Delayed Price · Currency is EUR 1.175
-0.010 (-0.84%)
Sep 8, 2025, 1:52 PM EET
Glaston Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 25,441 |
| Aug 21, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 27,256 |
| Aug 20, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 3,000 |
| Aug 19, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 24,111 |
| Aug 18, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 32,492 |
| Aug 15, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 10,290 |
| Aug 14, 2025 | 1.17 | 1.22 | 1.16 | 1.17 | 1.17 | - | 34,264 |
| Aug 13, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 9,763 |
| Aug 12, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 21,321 |
| Aug 11, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -2.50% | 27,391 |
| Aug 8, 2025 | 1.24 | 1.24 | 1.16 | 1.20 | 1.20 | -4.00% | 111,617 |
| Aug 7, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | - | 17,125 |
| Aug 6, 2025 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 23,830 |
| Aug 5, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 15,004 |
| Aug 4, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 295 |
| Aug 1, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 15,249 |
| Jul 31, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 11,627 |
| Jul 30, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | 2.40% | 10,807 |
| Jul 29, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -2.34% | 19,723 |
| Jul 28, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 12,951 |
| Jul 25, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 29,076 |
| Jul 24, 2025 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -0.77% | 16,216 |
| Jul 23, 2025 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | 2.36% | 23,538 |
| Jul 22, 2025 | 1.36 | 1.36 | 1.25 | 1.27 | 1.27 | -6.62% | 72,305 |
| Jul 21, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 4,986 |
| Jul 18, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | - | 5,067 |
| Jul 17, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.75% | 12,994 |
| Jul 16, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | - | 9,846 |
| Jul 15, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 2,813 |
| Jul 14, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 5,885 |
| Jul 11, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | - | 20,842 |
| Jul 10, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 17,425 |
| Jul 9, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | - | 13,403 |
| Jul 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 23,480 |
| Jul 7, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 7,237 |
| Jul 4, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 25,060 |
| Jul 3, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 7,492 |
| Jul 2, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 22,609 |
| Jul 1, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 2,178 |
| Jun 30, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | - | 20,558 |