Glaston Oyj Abp (HEL:GLA1V)
Finland · Delayed Price · Currency is EUR 1.030
+0.010 (0.98%)
At close: Mar 13, 2026
Glaston Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.02 | 1.07 | 1.02 | 1.03 | 1.03 | 0.98% | 686 |
| Mar 12, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | 0.99% | 9,666 |
| Mar 11, 2026 | 1.03 | 1.05 | 0.99 | 1.01 | 1.01 | -1.94% | 77,527 |
| Mar 10, 2026 | 1.05 | 1.08 | 1.03 | 1.03 | 1.03 | -2.18% | 19,862 |
| Mar 9, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -1.86% | 34,274 |
| Mar 6, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -1.01% | 6,155 |
| Mar 5, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 1.78% | 7,847 |
| Mar 4, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.06 | - | 5,538 |
| Mar 3, 2026 | 1.06 | 1.07 | 1.04 | 1.07 | 1.06 | 0.47% | 15,172 |
| Mar 2, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 17,932 |
| Feb 27, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -1.02% | 7,011 |
| Feb 26, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.01% | 13,662 |
| Feb 25, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.73% | 4,722 |
| Feb 24, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 2,940 |
| Feb 23, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 5,076 |
| 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 |