Skip to main content
logo
Glaston Oyj Abp (HEL:GLA1V)
Finland flag Finland · Delayed Price · Currency is EUR
1.085
+0.010 (0.93%)
Aug 3, 2026, 6:23 PM EET

Glaston Oyj Abp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 20261.081.091.081.091.090.93%1,336
Jul 31, 20261.101.101.081.081.08-1.83%20,355
Jul 30, 20261.101.101.071.101.10-0.45%10,841
Jul 29, 20261.111.111.071.101.101.38%3,137
Jul 28, 20261.111.111.081.091.09-1.36%8,385
Jul 27, 20261.111.111.071.101.101.38%16,875
Jul 24, 20261.091.091.081.091.09-0.46%7,388
Jul 23, 20261.091.111.091.091.09-14,419
Jul 22, 20261.121.121.091.091.09-3.11%9,266
Jul 21, 20261.091.141.091.131.130.45%2,005
Jul 20, 20261.101.121.101.121.121.82%6,227
Jul 17, 20261.121.131.091.101.10-1.35%5,706
Jul 16, 20261.121.121.091.121.12-3,440
Jul 15, 20261.081.131.081.121.122.29%2,281
Jul 14, 20261.091.091.081.091.09-0.46%1,540
Jul 13, 20261.071.101.071.101.101.39%1,650
Jul 10, 20261.121.121.071.081.080.47%9,309
Jul 9, 20261.121.121.071.081.08-293
Jul 8, 20261.081.121.081.081.08-4.02%1,153
Jul 7, 20261.091.121.071.121.121.36%1,589
Jul 6, 20261.081.111.071.111.11-1.34%3,201
Jul 3, 20261.121.121.081.121.123.70%1,023
Jul 2, 20261.121.121.061.081.080.47%5,020
Jul 1, 20261.101.101.071.081.08-2.71%3,568
Jun 30, 20261.091.111.091.111.111.84%2,772
Jun 29, 20261.091.091.061.091.09-1,168
Jun 26, 20261.061.091.061.091.091.88%12,209
Jun 25, 20261.071.081.071.071.07-7,919
Jun 24, 20261.071.081.061.071.07-4,490
Jun 23, 20261.071.071.071.071.07-0.93%1,365
Jun 22, 20261.081.081.071.081.08-1,385
Jun 18, 20261.111.111.081.081.08-3.15%3,731
Jun 17, 20261.121.131.111.111.11-0.89%17,471
Jun 16, 20261.131.131.101.121.120.90%4,872
Jun 15, 20261.111.111.091.111.11-2,866
Jun 12, 20261.031.121.031.111.115.71%59,731
Jun 11, 20261.021.081.021.051.053.45%20,987
Jun 10, 20261.061.091.021.021.02-3.79%34,301
Jun 9, 20261.061.111.051.061.06-0.94%29,740
Jun 8, 20261.101.101.051.071.07-3.18%54,000
Jun 5, 20261.121.131.091.101.10-1.79%17,083
Jun 4, 20261.121.121.121.121.12-0.44%1,000
Jun 3, 20261.121.131.111.131.13-6,864
Jun 2, 20261.121.141.111.131.13-1.75%42,073
Jun 1, 20261.131.151.101.151.151.78%7,320
May 29, 20261.111.131.111.131.131.81%3,986
May 28, 20261.121.141.111.111.11-0.90%14,985
May 27, 20261.111.131.091.121.12-2.19%13,400
May 26, 20261.131.151.131.141.140.88%9,733
May 25, 20261.121.151.121.131.131.35%6,442