Skip to main content
Glaston Oyj Abp (HEL:GLA1V)
Finland flag Finland · Delayed Price · Currency is EUR
1.130
-0.015 (-1.31%)
At close: Dec 5, 2025

Glaston Oyj Abp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.141.141.131.131.13-1.31%7,160
Dec 4, 20251.131.151.131.151.151.51%40,612
Dec 3, 20251.121.131.111.131.130.45%10,578
Dec 2, 20251.111.141.101.121.121.17%66,916
Dec 1, 20251.151.151.101.111.11-0.98%30,655
Nov 28, 20251.131.151.101.121.12-1.58%37,284
Nov 27, 20251.141.141.131.141.14-0.09%11,622
Nov 26, 20251.131.151.131.141.140.88%9,384
Nov 25, 20251.151.161.131.131.13-1.74%16,498
Nov 24, 20251.121.171.121.151.151.14%13,361
Nov 21, 20251.131.151.121.141.140.80%20,715
Nov 20, 20251.131.161.121.131.13-1.05%11,637
Nov 19, 20251.111.141.111.141.141.79%20,591
Nov 18, 20251.151.151.111.121.12-2.69%9,629
Nov 17, 20251.141.161.141.151.151.32%25,711
Nov 14, 20251.141.141.141.141.14-0.35%7,057
Nov 13, 20251.131.141.131.141.140.88%13,858
Nov 12, 20251.141.141.131.131.13-0.53%26,583
Nov 11, 20251.131.141.131.141.141.25%13,603
Nov 10, 20251.121.131.111.121.12-0.71%30,106
Nov 7, 20251.131.131.121.131.130.62%4,504
Nov 6, 20251.131.131.111.121.12-0.18%16,892
Nov 5, 20251.121.131.121.131.13-0.44%18,143
Nov 4, 20251.161.161.121.131.13-2.59%39,762
Nov 3, 20251.141.191.141.161.161.49%38,008
Oct 31, 20251.161.171.131.141.14-1.47%29,723
Oct 30, 20251.181.211.161.161.163.11%64,094
Oct 29, 20251.151.161.121.131.13-1.32%9,328
Oct 28, 20251.141.141.111.141.141.79%36,133
Oct 27, 20251.121.121.111.121.12-6,281
Oct 24, 20251.121.121.111.121.120.36%16,782
Oct 23, 20251.131.141.121.121.12-0.36%1,581
Oct 22, 20251.131.131.121.121.12-1,186
Oct 21, 20251.141.141.101.121.12-12,360
Oct 20, 20251.121.131.121.121.12-0.27%45,551
Oct 17, 20251.131.131.111.121.12-0.62%8,485
Oct 16, 20251.141.141.111.131.130.80%23,411
Oct 15, 20251.121.141.121.121.120.45%21,172
Oct 14, 20251.131.131.121.121.12-1.24%6,873
Oct 13, 20251.111.141.111.131.131.44%5,088
Oct 10, 20251.121.131.101.111.11-0.54%32,203
Oct 9, 20251.131.131.121.121.12-0.88%22,915
Oct 8, 20251.121.131.111.131.130.89%26,523
Oct 7, 20251.131.131.121.121.12-1.06%15,964
Oct 6, 20251.141.161.121.131.13-0.70%28,081
Oct 3, 20251.151.151.131.141.141.69%19,865
Oct 2, 20251.161.161.121.121.12-3.36%38,483
Oct 1, 20251.121.161.111.161.163.57%41,984
Sep 30, 20251.111.121.111.121.12-21,044
Sep 29, 20251.121.131.111.121.12-23,653
Sep 26, 20251.141.141.121.121.12-1.75%43,929
Sep 25, 20251.151.151.141.141.14-0.87%13,204
Sep 24, 20251.161.161.141.151.15-0.86%22,433
Sep 23, 20251.151.171.151.161.160.52%11,404
Sep 22, 20251.161.161.151.151.15-0.52%6,623
Sep 19, 20251.171.171.151.161.16-0.17%7,487
Sep 18, 20251.171.171.161.161.16-1.44%9,347
Sep 17, 20251.151.201.151.181.182.34%1,941
Sep 16, 20251.161.171.141.151.15-1.62%27,232
Sep 15, 20251.181.181.161.171.17-0.43%14,977
Sep 12, 20251.161.181.161.181.181.38%15,087
Sep 11, 20251.171.281.161.161.16-0.85%21,846
Sep 10, 20251.171.191.161.171.17-13,086
Sep 9, 20251.191.191.171.171.17-0.43%7,961
Sep 8, 20251.191.191.181.181.18-0.84%18,817
Sep 5, 20251.191.191.171.191.19-3,969
Sep 4, 20251.181.191.171.191.19-12,788
Sep 3, 20251.171.191.171.191.191.28%6,914
Sep 2, 20251.181.181.171.171.17-0.51%4,641
Sep 1, 20251.181.181.181.181.18-4,152
Aug 29, 20251.191.191.181.181.18-0.76%5,328
Aug 28, 20251.171.201.171.191.181.20%6,654
Aug 27, 20251.181.191.171.171.17-0.76%28,031
Aug 26, 20251.181.181.171.181.18-0.42%1,376
Aug 25, 20251.201.201.181.191.19-1.25%7,087
Aug 22, 20251.181.201.171.201.202.04%25,441
Aug 21, 20251.221.221.181.181.18-2.24%27,256
Aug 20, 20251.191.201.191.201.201.01%3,000
Aug 19, 20251.201.201.181.191.19-24,111
Aug 18, 20251.171.201.171.191.192.14%32,492
Aug 15, 20251.171.191.161.171.17-0.68%10,290
Aug 14, 20251.171.221.161.171.170.09%34,264
Aug 13, 20251.181.181.171.171.17-0.59%9,763
Aug 12, 20251.171.181.171.181.180.85%21,321
Aug 11, 20251.191.191.161.171.17-2.42%27,391
Aug 8, 20251.241.241.161.201.20-4.08%111,617
Aug 7, 20251.281.281.241.251.250.40%17,125
Aug 6, 20251.261.271.241.251.25-1.19%23,830
Aug 5, 20251.281.281.251.261.26-1.49%15,004
Aug 4, 20251.271.281.271.281.280.71%295
Aug 1, 20251.251.271.251.271.271.52%15,249
Jul 31, 20251.271.281.251.251.25-2.04%11,627
Jul 30, 20251.291.291.271.281.281.83%10,807
Jul 29, 20251.271.271.251.251.25-2.03%19,723
Jul 28, 20251.281.281.271.281.28-12,951
Jul 25, 20251.291.291.261.281.28-0.78%29,076
Jul 24, 20251.321.341.291.291.29-0.77%16,216
Jul 23, 20251.271.341.271.301.302.12%23,538
Jul 22, 20251.361.361.251.271.27-6.40%72,305
Jul 21, 20251.351.361.341.361.360.74%4,986