Glaston Oyj Abp (HEL:GLA1V)
Finland · Delayed Price · Currency is EUR 1.160
+0.025 (2.20%)
Apr 24, 2026, 10:56 AM EET
Glaston Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 1,843 |
| Mar 18, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 3.38% | 821 |
| Mar 17, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 0.39% | 11,528 |
| Mar 16, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 0.10% | 15,380 |
| 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 |