Skip to main content
logo
Glaston Oyj Abp (HEL:GLA1V)
Finland flag Finland · Delayed Price · Currency is EUR
1.080
+0.005 (0.47%)
Aug 24, 2026, 2:58 PM EET

Glaston Oyj Abp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20261.081.091.071.081.08-0.46%3,000
Aug 20, 20261.061.091.061.081.08-0.46%8,377
Aug 19, 20261.091.091.071.091.09-0.46%6,800
Aug 18, 20261.081.101.081.091.090.93%4,887
Aug 17, 20261.091.091.071.081.08-1.37%5,102
Aug 14, 20261.081.101.071.101.101.39%1,883
Aug 13, 20261.091.111.081.081.08-0.46%23,871
Aug 12, 20261.091.101.061.091.09-1.81%45,086
Aug 11, 20261.101.111.081.111.110.45%16,374
Aug 10, 20261.081.111.081.101.101.85%79,978
Aug 7, 20261.081.091.071.081.08-0.92%16,806
Aug 6, 20261.091.091.071.091.09-8,520
Aug 5, 20261.101.101.081.091.09-0.46%4,466
Aug 4, 20261.101.101.081.101.100.92%1,808
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