Glaston Oyj Abp (HEL:GLA1V)
Finland · Delayed Price · Currency is EUR 0.9940
-0.0040 (-0.40%)
Oct 2, 2026, 5:26 PM EET
Glaston Oyj Abp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -0.40% | 7,144 |
| Oct 1, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.19% | 11,215 |
| Sep 30, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.49% | 14,819 |
| Sep 29, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 1.50% | 25,556 |
| Sep 28, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.48% | 11,585 |
| Sep 25, 2026 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 2.53% | 10,110 |
| Sep 24, 2026 | 0.98 | 1.03 | 0.98 | 0.99 | 0.99 | - | 23,864 |
| Sep 23, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.40% | 11,449 |
| Sep 22, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | 18,606 |
| Sep 21, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.07% | 25,356 |
| Sep 18, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | 0.50% | 6,311 |
| Sep 17, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 15,809 |
| Sep 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.40% | 12,896 |
| Sep 15, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 17,044 |
| Sep 14, 2026 | 0.99 | 1.01 | 0.96 | 1.00 | 1.00 | -1.39% | 38,129 |
| Sep 11, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 38,651 |
| Sep 10, 2026 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 85,849 |
| Sep 9, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | - | 53,746 |
| Sep 8, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -2.35% | 64,005 |
| Sep 7, 2026 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | -0.47% | 23,497 |
| Sep 4, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 16,135 |
| Sep 3, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 0.46% | 11,201 |
| Sep 2, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -0.45% | 1,383 |
| Sep 1, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 1.38% | 902 |
| Aug 31, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -2.25% | 11,954 |
| Aug 28, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 20,737 |
| Aug 27, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 19,618 |
| Aug 26, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -0.46% | 1,801 |
| Aug 25, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.39% | 2,564 |
| Aug 24, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.47% | 9,420 |
| Aug 21, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.46% | 3,000 |
| Aug 20, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | -0.46% | 8,377 |
| Aug 19, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | -0.46% | 6,800 |
| Aug 18, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 4,887 |
| Aug 17, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -1.37% | 5,102 |
| Aug 14, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 1.39% | 1,883 |
| Aug 13, 2026 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -0.46% | 23,871 |
| Aug 12, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | -1.81% | 45,086 |
| Aug 11, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 0.45% | 16,374 |
| Aug 10, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 79,978 |
| Aug 7, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 16,806 |
| Aug 6, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | - | 8,520 |
| Aug 5, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.46% | 4,466 |
| Aug 4, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 1,808 |
| Aug 3, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 1,336 |
| Jul 31, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.83% | 20,355 |
| Jul 30, 2026 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | -0.45% | 10,841 |
| Jul 29, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | 1.38% | 3,137 |
| Jul 28, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.36% | 8,385 |
| Jul 27, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | 1.38% | 16,875 |