Glaston Oyj GLA1V
OMXHEX · Finland · Process Industries
€0.9980-0.01 (-1.19%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.00 | -1.19% | €1.01 | €1.01 | €0.99 | 11.22K |
| 2026-09-30 | €1.01 | -0.49% | €1.01 | €1.02 | €1.00 | 14.82K |
| 2026-09-29 | €1.01 | +1.50% | €1.00 | €1.01 | €0.99 | 25.56K |
| 2026-09-28 | €1.00 | -1.48% | €1.01 | €1.01 | €0.99 | 11.59K |
| 2026-09-25 | €1.01 | +2.53% | €0.99 | €1.01 | €0.98 | 10.11K |
| 2026-09-24 | €0.99 | 0.00% | €0.98 | €1.03 | €0.98 | 23.86K |
| 2026-09-23 | €0.99 | -0.40% | €0.99 | €0.99 | €0.98 | 11.45K |
| 2026-09-22 | €0.99 | 0.00% | €0.98 | €1.00 | €0.98 | 18.61K |
| 2026-09-21 | €0.99 | -2.07% | €1.01 | €1.01 | €0.99 | 25.36K |
| 2026-09-18 | €1.01 | +0.50% | €1.02 | €1.03 | €1.00 | 6.31K |
| 2026-09-17 | €1.01 | +1.00% | €1.02 | €1.02 | €1.00 | 15.81K |
| 2026-09-16 | €1.00 | +0.40% | €1.00 | €1.00 | €1.00 | 12.90K |
| 2026-09-15 | €1.00 | 0.00% | €1.00 | €1.01 | €0.99 | 17.04K |
| 2026-09-14 | €1.00 | -1.39% | €0.99 | €1.01 | €0.96 | 38.13K |
| 2026-09-11 | €1.01 | -0.98% | €1.04 | €1.04 | €1.00 | 38.65K |
| 2026-09-10 | €1.02 | -1.92% | €1.03 | €1.04 | €1.00 | 74.85K |
| 2026-09-09 | €1.04 | 0.00% | €1.05 | €1.05 | €1.03 | 53.75K |
| 2026-09-08 | €1.04 | -2.35% | €1.04 | €1.07 | €1.04 | 64.01K |
| 2026-09-07 | €1.07 | -0.47% | €1.08 | €1.10 | €1.05 | 23.50K |
| 2026-09-04 | €1.07 | -2.73% | €1.10 | €1.10 | €1.07 | 16.14K |
| 2026-09-03 | €1.10 | +0.46% | €1.10 | €1.10 | €1.08 | 11.20K |
| 2026-09-02 | €1.10 | -0.45% | €1.10 | €1.10 | €1.08 | 1.38K |
| 2026-09-01 | €1.10 | +1.38% | €1.09 | €1.10 | €1.08 | 902 |
| 2026-08-31 | €1.09 | -2.25% | €1.11 | €1.11 | €1.08 | 11.95K |
| 2026-08-28 | €1.11 | +0.91% | €1.09 | €1.11 | €1.09 | 20.74K |
| 2026-08-27 | €1.10 | +0.92% | €1.09 | €1.10 | €1.08 | 19.62K |
| 2026-08-26 | €1.09 | -0.46% | €1.08 | €1.09 | €1.08 | 1.80K |
| 2026-08-25 | €1.10 | +1.39% | €1.08 | €1.10 | €1.08 | 2.56K |
| 2026-08-24 | €1.08 | +0.47% | €1.08 | €1.09 | €1.08 | 9.42K |
| 2026-08-21 | €1.08 | -0.46% | €1.08 | €1.09 | €1.07 | 3.00K |
| 2026-08-20 | €1.08 | -0.46% | €1.06 | €1.09 | €1.06 | 8.38K |
| 2026-08-19 | €1.09 | -0.46% | €1.09 | €1.09 | €1.07 | 6.80K |
| 2026-08-18 | €1.09 | +0.93% | €1.08 | €1.10 | €1.08 | 4.89K |
| 2026-08-17 | €1.08 | -1.37% | €1.09 | €1.09 | €1.07 | 5.10K |
| 2026-08-14 | €1.10 | +1.39% | €1.08 | €1.10 | €1.07 | 1.88K |
| 2026-08-13 | €1.08 | -0.46% | €1.09 | €1.11 | €1.08 | 23.87K |
| 2026-08-12 | €1.09 | -1.81% | €1.09 | €1.10 | €1.06 | 45.09K |
| 2026-08-11 | €1.11 | +0.45% | €1.10 | €1.11 | €1.08 | 16.37K |
| 2026-08-10 | €1.10 | +1.85% | €1.08 | €1.11 | €1.08 | 79.98K |
| 2026-08-07 | €1.08 | -0.92% | €1.08 | €1.09 | €1.07 | 16.81K |
| 2026-08-06 | €1.09 | 0.00% | €1.09 | €1.09 | €1.07 | 8.52K |
| 2026-08-05 | €1.09 | -0.46% | €1.10 | €1.10 | €1.08 | 4.47K |
| 2026-08-04 | €1.10 | +0.92% | €1.10 | €1.10 | €1.08 | 1.81K |
| 2026-08-03 | €1.09 | +0.93% | €1.08 | €1.09 | €1.08 | 1.34K |
| 2026-07-31 | €1.08 | -1.83% | €1.10 | €1.10 | €1.08 | 20.36K |
| 2026-07-30 | €1.10 | -0.45% | €1.10 | €1.10 | €1.07 | 10.84K |
| 2026-07-29 | €1.10 | +1.38% | €1.11 | €1.11 | €1.07 | 3.14K |
| 2026-07-28 | €1.09 | -1.36% | €1.11 | €1.11 | €1.08 | 8.39K |
| 2026-07-27 | €1.10 | +1.38% | €1.11 | €1.11 | €1.07 | 16.88K |
| 2026-07-24 | €1.09 | -0.46% | €1.09 | €1.09 | €1.08 | 7.39K |
| 2026-07-23 | €1.09 | 0.00% | €1.09 | €1.11 | €1.09 | 14.42K |
| 2026-07-22 | €1.09 | -3.11% | €1.12 | €1.12 | €1.09 | 9.27K |
| 2026-07-21 | €1.13 | +0.45% | €1.09 | €1.13 | €1.09 | 2.01K |
| 2026-07-20 | €1.12 | +1.82% | €1.10 | €1.12 | €1.10 | 6.23K |
| 2026-07-17 | €1.10 | -1.35% | €1.12 | €1.13 | €1.09 | 5.71K |
| 2026-07-16 | €1.12 | 0.00% | €1.12 | €1.12 | €1.09 | 3.44K |
| 2026-07-15 | €1.12 | +2.29% | €1.08 | €1.13 | €1.08 | 2.28K |
| 2026-07-14 | €1.09 | -0.46% | €1.09 | €1.09 | €1.08 | 1.54K |
| 2026-07-13 | €1.10 | +1.39% | €1.07 | €1.10 | €1.07 | 1.65K |
| 2026-07-10 | €1.08 | +0.47% | €1.12 | €1.12 | €1.07 | 9.31K |
| 2026-07-09 | €1.08 | 0.00% | €1.12 | €1.12 | €1.07 | 293 |
| 2026-07-08 | €1.08 | -4.02% | €1.08 | €1.12 | €1.08 | 1.15K |
| 2026-07-07 | €1.12 | +1.36% | €1.09 | €1.12 | €1.07 | 1.59K |
| 2026-07-06 | €1.11 | -1.34% | €1.08 | €1.11 | €1.07 | 3.20K |
| 2026-07-03 | €1.12 | +3.70% | €1.12 | €1.12 | €1.08 | 1.02K |
| 2026-07-02 | €1.08 | +0.47% | €1.12 | €1.12 | €1.06 | 5.02K |
| 2026-07-01 | €1.08 | -2.71% | €1.10 | €1.10 | €1.07 | 3.57K |
| 2026-06-30 | €1.11 | +1.84% | €1.09 | €1.11 | €1.09 | 2.77K |
| 2026-06-29 | €1.09 | 0.00% | €1.09 | €1.09 | €1.06 | 1.17K |
| 2026-06-26 | €1.09 | +1.88% | €1.06 | €1.09 | €1.06 | 12.21K |
| 2026-06-25 | €1.07 | 0.00% | €1.07 | €1.08 | €1.07 | 7.92K |
| 2026-06-24 | €1.07 | 0.00% | €1.07 | €1.08 | €1.06 | 4.49K |
| 2026-06-23 | €1.07 | -0.93% | €1.07 | €1.07 | €1.07 | 1.37K |
| 2026-06-22 | €1.08 | 0.00% | €1.08 | €1.08 | €1.07 | 1.39K |
| 2026-06-18 | €1.08 | -3.15% | €1.11 | €1.11 | €1.08 | 3.73K |
| 2026-06-17 | €1.11 | -0.89% | €1.12 | €1.13 | €1.11 | 17.47K |
| 2026-06-16 | €1.12 | +0.90% | €1.13 | €1.13 | €1.10 | 3.84K |
| 2026-06-15 | €1.11 | 0.00% | €1.11 | €1.11 | €1.09 | 2.87K |
| 2026-06-12 | €1.11 | +5.71% | €1.07 | €1.12 | €1.05 | 55.34K |
| 2026-06-11 | €1.05 | +0.48% | €1.01 | €1.08 | €1.01 | 20.79K |
| 2026-06-10 | €1.04 | -0.95% | €1.05 | €1.09 | €1.04 | 23.90K |
| 2026-06-09 | €1.05 | 0.00% | €1.05 | €1.11 | €1.05 | 29.74K |
| 2026-06-08 | €1.05 | -3.21% | €1.10 | €1.10 | €1.04 | 46.51K |
| 2026-06-05 | €1.09 | -2.68% | €1.12 | €1.13 | €1.09 | 16.36K |
| 2026-06-04 | €1.12 | +0.90% | €1.12 | €1.12 | €1.12 | 1.00K |
| 2026-06-03 | €1.11 | -1.33% | €1.12 | €1.13 | €1.11 | 6.86K |
| 2026-06-02 | €1.13 | -1.75% | €1.12 | €1.14 | €1.11 | 42.07K |
| 2026-06-01 | €1.14 | +1.78% | €1.13 | €1.14 | €1.10 | 6.32K |
| 2026-05-29 | €1.13 | +1.35% | €1.11 | €1.13 | €1.11 | 3.99K |
| 2026-05-28 | €1.11 | -0.45% | €1.12 | €1.13 | €1.11 | 12.01K |