Skip to main content
Glaston Oyj Abp (HEL:GLA1V)
Finland flag Finland · Delayed Price · Currency is EUR
1.150
+0.005 (0.44%)
Apr 28, 2026, 5:29 PM EET

Glaston Oyj Abp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.161.161.151.15--2,008
Apr 27, 20261.151.191.141.151.150.44%15,721
Apr 24, 20261.141.171.131.141.140.44%4,334
Apr 23, 20261.161.161.121.141.14-2.16%20,481
Apr 22, 20261.171.191.141.161.16-0.85%33,102
Apr 21, 20261.241.261.161.171.17-5.26%37,856
Apr 20, 20261.281.301.211.241.24-1.20%32,532
Apr 17, 20261.321.341.211.251.25-4.94%92,948
Apr 16, 20261.171.331.171.321.3214.35%333,261
Apr 15, 20261.011.201.011.151.1516.40%318,000
Apr 14, 20260.981.020.980.990.99-0.20%7,722
Apr 13, 20261.001.000.970.990.99-0.60%9,314
Apr 10, 20260.981.000.971.001.001.63%11,254
Apr 9, 20261.001.000.980.980.98-2.00%7,813
Apr 8, 20260.981.040.981.001.002.88%5,964
Apr 7, 20260.970.980.970.970.97-0.82%8,297
Apr 2, 20260.970.980.970.980.980.28%11,404
Apr 1, 20260.981.000.980.980.98-2.16%17,683
Mar 31, 20261.001.000.971.001.000.39%9,804
Mar 30, 20260.991.100.991.001.000.09%41,163
Mar 27, 20261.171.170.990.990.990.28%14,061
Mar 26, 20260.991.020.990.990.990.03%3,177
Mar 25, 20261.001.010.990.990.99-2.08%8,607
Mar 24, 20261.001.020.991.011.012.02%7,647
Mar 23, 20261.021.030.980.990.99-2.75%48,823
Mar 20, 20261.021.051.011.021.02-4,526
Mar 19, 20261.071.071.021.021.02-4.67%1,843
Mar 18, 20261.031.071.031.071.073.38%821
Mar 17, 20261.021.051.011.041.040.39%11,528
Mar 16, 20261.031.051.011.031.030.10%15,380
Mar 13, 20261.021.071.021.031.030.98%686
Mar 12, 20261.081.081.021.021.020.99%9,666
Mar 11, 20261.031.050.991.011.01-1.94%77,527
Mar 10, 20261.051.081.031.031.03-2.18%19,862
Mar 9, 20261.071.081.041.051.05-1.86%34,274
Mar 6, 20261.101.111.071.071.07-1.01%6,155
Mar 5, 20261.071.101.071.081.081.78%7,847
Mar 4, 20261.061.071.061.071.06-5,538
Mar 3, 20261.061.071.041.071.060.47%15,172
Mar 2, 20261.061.071.041.061.06-0.93%17,932
Feb 27, 20261.081.081.051.071.07-1.02%7,011
Feb 26, 20261.091.101.081.081.08-1.01%13,662
Feb 25, 20261.091.101.091.091.09-0.73%4,722
Feb 24, 20261.121.121.101.101.10-0.90%2,940
Feb 23, 20261.091.111.091.111.111.83%5,076
Feb 20, 20261.091.121.091.091.09-20,497
Feb 19, 20261.121.121.091.091.09-1.80%7,125
Feb 18, 20261.101.121.101.111.11-1.16%9,576
Feb 17, 20261.121.121.091.121.120.90%15,417
Feb 16, 20261.151.151.111.111.11-2.37%18,291
Feb 13, 20261.151.151.081.141.14-3.39%130,222
Feb 12, 20261.151.181.151.181.182.43%3,240
Feb 11, 20261.181.181.151.151.15-2.37%13,133
Feb 10, 20261.161.181.161.181.180.85%1,890
Feb 9, 20261.171.181.161.171.170.60%9,037
Feb 6, 20261.181.181.161.161.16-1.02%2,489
Feb 5, 20261.171.181.161.181.170.43%3,970
Feb 4, 20261.161.171.161.171.17-0.51%1,641
Feb 3, 20261.171.181.161.181.18-0.68%4,852
Feb 2, 20261.181.181.161.181.18-0.08%4,621
Jan 30, 20261.171.191.171.191.181.80%14,586
Jan 29, 20261.171.171.161.161.16-0.34%5,349
Jan 28, 20261.171.171.161.171.17-0.09%19,157
Jan 27, 20261.161.181.161.171.170.52%6,097
Jan 26, 20261.151.161.151.161.161.31%11,547
Jan 23, 20261.151.151.131.151.15-15,651
Jan 22, 20261.141.151.141.151.150.70%24,469
Jan 21, 20261.131.141.111.141.141.06%33,710
Jan 20, 20261.131.151.121.131.13-0.35%34,046
Jan 19, 20261.121.151.121.131.130.18%17,833
Jan 16, 20261.151.151.131.131.13-0.88%17,535
Jan 15, 20261.151.151.131.141.14-1.04%7,081
Jan 14, 20261.131.151.131.151.151.86%3,586
Jan 13, 20261.131.131.131.131.130.09%6,068
Jan 12, 20261.131.131.131.131.13-0.09%14,643
Jan 9, 20261.131.131.131.131.130.18%15,803
Jan 8, 20261.131.141.131.131.130.18%30,234
Jan 7, 20261.141.141.131.131.13-1.14%23,018
Jan 5, 20261.151.151.131.141.14-0.87%50,098
Jan 2, 20261.131.191.131.151.151.95%21,541
Dec 30, 20251.121.131.121.131.13-0.09%73,737
Dec 29, 20251.121.131.121.131.13-0.09%84,618
Dec 23, 20251.121.131.121.131.130.62%29,203
Dec 22, 20251.121.131.121.121.120.27%43,976
Dec 19, 20251.121.141.111.121.12-25,926
Dec 18, 20251.121.131.121.121.12-0.62%44,022
Dec 17, 20251.131.131.121.131.13-0.18%6,363
Dec 16, 20251.121.131.121.131.13-0.70%19,896
Dec 15, 20251.131.141.131.141.141.34%27,671
Dec 12, 20251.131.131.121.121.12-0.71%11,346
Dec 11, 20251.121.131.121.131.130.18%46,354
Dec 10, 20251.131.131.121.131.13-0.18%9,624
Dec 9, 20251.131.131.121.131.130.09%9,701
Dec 8, 20251.131.141.111.131.13-0.09%55,872
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