Glaston Oyj Abp (HEL:GLA1V)
Finland · Delayed Price · Currency is EUR 1.125
0.00 (0.00%)
Jun 3, 2026, 6:29 PM EET
Glaston Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | - | 6,864 |
| Jun 2, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | -1.75% | 42,073 |
| Jun 1, 2026 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 1.78% | 7,320 |
| May 29, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.81% | 3,986 |
| May 28, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.90% | 14,985 |
| May 27, 2026 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | -2.19% | 13,400 |
| May 26, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 9,733 |
| May 25, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 1.35% | 6,442 |
| May 22, 2026 | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | -1.33% | 19,778 |
| May 21, 2026 | 1.12 | 1.13 | 1.09 | 1.13 | 1.13 | 0.89% | 4,579 |
| May 20, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 1.82% | 4,655 |
| May 19, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | - | 3,098 |
| May 18, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -1.35% | 2,012 |
| May 15, 2026 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | 1.36% | 3,348 |
| May 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 140 |
| May 12, 2026 | 1.09 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 4,142 |
| May 11, 2026 | 1.07 | 1.13 | 1.05 | 1.13 | 1.13 | 4.15% | 7,103 |
| May 8, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -1.36% | 3,397 |
| May 7, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | - | 9,434 |
| May 6, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -0.90% | 50,879 |
| May 5, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 18,441 |
| May 4, 2026 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 15,230 |
| Apr 30, 2026 | 1.11 | 1.16 | 1.03 | 1.14 | 1.14 | 3.17% | 52,159 |
| Apr 29, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -3.91% | 30,059 |
| Apr 28, 2026 | 1.16 | 1.16 | 1.11 | 1.15 | 1.15 | 0.44% | 6,532 |
| Apr 27, 2026 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | 0.44% | 15,721 |
| Apr 24, 2026 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | 0.44% | 4,334 |
| Apr 23, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -2.16% | 20,481 |
| Apr 22, 2026 | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 33,102 |
| Apr 21, 2026 | 1.24 | 1.26 | 1.16 | 1.17 | 1.17 | -5.26% | 37,856 |
| Apr 20, 2026 | 1.28 | 1.30 | 1.21 | 1.24 | 1.24 | -1.20% | 32,532 |
| Apr 17, 2026 | 1.32 | 1.34 | 1.21 | 1.25 | 1.25 | -4.94% | 92,948 |
| Apr 16, 2026 | 1.17 | 1.33 | 1.17 | 1.32 | 1.32 | 14.35% | 333,261 |
| Apr 15, 2026 | 1.01 | 1.20 | 1.01 | 1.15 | 1.15 | 16.40% | 318,000 |
| Apr 14, 2026 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | -0.20% | 7,722 |
| Apr 13, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -0.60% | 9,314 |
| Apr 10, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 1.63% | 11,254 |
| Apr 9, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 7,813 |
| Apr 8, 2026 | 0.98 | 1.04 | 0.98 | 1.00 | 1.00 | 2.88% | 5,964 |
| Apr 7, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.82% | 8,297 |
| Apr 2, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.28% | 11,404 |
| Apr 1, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -2.16% | 17,683 |
| Mar 31, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 0.39% | 9,804 |
| Mar 30, 2026 | 0.99 | 1.10 | 0.99 | 1.00 | 1.00 | 0.09% | 41,163 |
| Mar 27, 2026 | 1.17 | 1.17 | 0.99 | 0.99 | 0.99 | 0.28% | 14,061 |
| Mar 26, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | 0.03% | 3,177 |
| Mar 25, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -2.08% | 8,607 |
| Mar 24, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 2.02% | 7,647 |
| Mar 23, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -2.75% | 48,823 |
| Mar 20, 2026 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | - | 4,526 |