Glaston Oyj Abp (HEL:GLA1V)
Finland · Delayed Price · Currency is EUR 0.9740
+0.0020 (0.21%)
Nov 12, 2026, 6:29 PM EET
Glaston Oyj Abp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | 0.21% | 2,627 |
| Nov 11, 2026 | 1.00 | 1.03 | 0.95 | 0.97 | 0.97 | -0.82% | 28,435 |
| Nov 10, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.61% | 123 |
| Nov 9, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 1.63% | 20,154 |
| Nov 6, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 8,771 |
| Nov 5, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 5,430 |
| Nov 4, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 9,644 |
| Nov 3, 2026 | 0.97 | 1.02 | 0.97 | 0.98 | 0.98 | 1.03% | 10,079 |
| Nov 2, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 10,843 |
| Oct 30, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 11,260 |
| Oct 29, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 14,013 |
| Oct 28, 2026 | 0.98 | 1.04 | 0.98 | 1.01 | 1.01 | 4.12% | 54,720 |
| Oct 27, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -1.62% | 20,900 |
| Oct 26, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.80% | 5,213 |
| Oct 23, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 0.20% | 1,390 |
| Oct 22, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.81% | 4,882 |
| Oct 21, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | 0.41% | 3,460 |
| Oct 20, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.80% | 5,071 |
| Oct 19, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.22% | 36,555 |
| Oct 16, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -0.20% | 1,759 |
| Oct 15, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 0.82% | 8,262 |
| Oct 14, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 3,684 |
| Oct 13, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 30,462 |
| Oct 12, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 22,401 |
| Oct 9, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.21% | 9,864 |
| Oct 8, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.82% | 15,469 |
| Oct 7, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 1.03% | 15,949 |
| Oct 6, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 23,952 |
| Oct 5, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.41% | 2,964 |
| 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 |