Glaston Oyj Abp (HEL:GLA1V)
Finland · Delayed Price · Currency is EUR 1.090
-0.000 (-0.02%)
At close: Feb 20, 2026
Glaston Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | - | 20,497 |
| Feb 19, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 7,125 |
| Feb 18, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | -1.16% | 9,576 |
| Feb 17, 2026 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | 0.90% | 15,417 |
| Feb 16, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -2.37% | 18,291 |
| Feb 13, 2026 | 1.15 | 1.15 | 1.08 | 1.14 | 1.14 | -3.39% | 130,222 |
| Feb 12, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.43% | 3,240 |
| Feb 11, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.37% | 13,133 |
| Feb 10, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 1,890 |
| Feb 9, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.60% | 9,037 |
| Feb 6, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.02% | 2,489 |
| Feb 5, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.17 | 0.43% | 3,970 |
| Feb 4, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.51% | 1,641 |
| Feb 3, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | -0.68% | 4,852 |
| Feb 2, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -0.08% | 4,621 |
| 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 |