Digia Oyj (HEL:DIGIA)
Finland · Delayed Price · Currency is EUR 5.94
-0.02 (-0.34%)
Nov 20, 2025, 2:28 PM EET
Digia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 5.96 | 6.02 | 5.94 | 5.96 | - | - | 1,144 |
| Nov 19, 2025 | 5.88 | 6.04 | 5.88 | 5.96 | 5.96 | 1.71% | 3,021 |
| Nov 18, 2025 | 6.00 | 6.00 | 5.86 | 5.86 | 5.86 | -2.33% | 8,461 |
| Nov 17, 2025 | 6.04 | 6.04 | 5.98 | 6.00 | 6.00 | -0.66% | 8,608 |
| Nov 14, 2025 | 6.06 | 6.08 | 6.00 | 6.04 | 6.04 | - | 10,485 |
| Nov 13, 2025 | 6.08 | 6.08 | 6.02 | 6.04 | 6.04 | -0.66% | 9,240 |
| Nov 12, 2025 | 6.02 | 6.08 | 6.02 | 6.08 | 6.08 | 1.33% | 4,594 |
| Nov 11, 2025 | 6.02 | 6.08 | 6.00 | 6.00 | 6.00 | - | 8,376 |
| Nov 10, 2025 | 6.00 | 6.06 | 6.00 | 6.00 | 6.00 | -0.33% | 7,919 |
| Nov 7, 2025 | 6.02 | 6.10 | 6.00 | 6.02 | 6.02 | -0.99% | 12,410 |
| Nov 6, 2025 | 6.08 | 6.08 | 6.00 | 6.08 | 6.08 | 0.33% | 3,971 |
| Nov 5, 2025 | 5.98 | 6.08 | 5.98 | 6.06 | 6.06 | 1.34% | 12,447 |
| Nov 4, 2025 | 6.12 | 6.14 | 5.98 | 5.98 | 5.98 | -2.61% | 17,437 |
| Nov 3, 2025 | 6.08 | 6.14 | 6.00 | 6.14 | 6.14 | 1.32% | 39,107 |
| Oct 31, 2025 | 6.12 | 6.18 | 6.04 | 6.06 | 6.06 | -0.98% | 941,456 |
| Oct 30, 2025 | 6.18 | 6.26 | 6.10 | 6.12 | 6.12 | -2.24% | 13,500 |
| Oct 29, 2025 | 6.14 | 6.26 | 6.14 | 6.26 | 6.26 | 1.95% | 10,097 |
| Oct 28, 2025 | 6.08 | 6.22 | 6.04 | 6.14 | 6.14 | 0.99% | 19,603 |
| Oct 27, 2025 | 6.10 | 6.18 | 6.08 | 6.08 | 6.08 | -0.33% | 17,579 |
| Oct 24, 2025 | 6.00 | 6.22 | 6.00 | 6.10 | 6.10 | 2.01% | 48,518 |
| Oct 23, 2025 | 6.10 | 6.18 | 5.84 | 5.98 | 5.98 | -1.97% | 63,687 |
| Oct 22, 2025 | 6.10 | 6.12 | 6.04 | 6.10 | 6.10 | 0.33% | 33,839 |
| Oct 21, 2025 | 6.12 | 6.14 | 6.04 | 6.08 | 6.08 | -0.65% | 12,665 |
| Oct 20, 2025 | 6.12 | 6.12 | 6.08 | 6.12 | 6.12 | - | 9,615 |
| Oct 17, 2025 | 6.18 | 6.22 | 6.08 | 6.12 | 6.12 | -1.29% | 8,719 |
| Oct 16, 2025 | 6.18 | 6.30 | 6.16 | 6.20 | 6.20 | - | 12,589 |
| Oct 15, 2025 | 6.10 | 6.40 | 6.10 | 6.20 | 6.20 | 3.33% | 27,263 |
| Oct 14, 2025 | 6.02 | 6.04 | 5.94 | 6.00 | 6.00 | -0.66% | 10,010 |
| Oct 13, 2025 | 6.12 | 6.12 | 6.02 | 6.04 | 6.04 | -1.63% | 11,343 |
| Oct 10, 2025 | 6.20 | 6.20 | 6.08 | 6.14 | 6.14 | -0.65% | 14,318 |
| Oct 9, 2025 | 6.38 | 6.38 | 6.16 | 6.18 | 6.18 | -3.44% | 22,967 |
| Oct 8, 2025 | 6.30 | 6.40 | 6.26 | 6.40 | 6.40 | 1.59% | 6,165 |
| Oct 7, 2025 | 6.30 | 6.30 | 6.26 | 6.30 | 6.30 | -0.63% | 6,246 |
| Oct 6, 2025 | 6.46 | 6.46 | 6.28 | 6.34 | 6.34 | -1.86% | 12,479 |
| Oct 3, 2025 | 6.48 | 6.48 | 6.38 | 6.46 | 6.46 | 0.62% | 7,194 |
| Oct 2, 2025 | 6.48 | 6.52 | 6.42 | 6.42 | 6.42 | -0.93% | 3,292 |
| Oct 1, 2025 | 6.44 | 6.62 | 6.36 | 6.48 | 6.48 | 1.25% | 56,406 |
| Sep 30, 2025 | 6.46 | 6.46 | 6.40 | 6.40 | 6.40 | -0.62% | 2,900 |
| Sep 29, 2025 | 6.52 | 6.52 | 6.44 | 6.44 | 6.44 | -1.53% | 3,281 |
| Sep 26, 2025 | 6.62 | 6.62 | 6.50 | 6.54 | 6.54 | -1.21% | 17,283 |
| Sep 25, 2025 | 6.64 | 6.64 | 6.52 | 6.62 | 6.62 | 0.30% | 2,032 |
| Sep 24, 2025 | 6.60 | 6.60 | 6.54 | 6.60 | 6.60 | - | 3,902 |
| Sep 23, 2025 | 6.60 | 6.68 | 6.54 | 6.60 | 6.60 | -1.49% | 12,749 |
| Sep 22, 2025 | 6.76 | 6.76 | 6.54 | 6.70 | 6.70 | -1.18% | 13,092 |
| Sep 19, 2025 | 6.80 | 6.80 | 6.66 | 6.78 | 6.78 | 0.30% | 2,004 |
| Sep 18, 2025 | 6.62 | 6.76 | 6.60 | 6.76 | 6.76 | 2.11% | 6,247 |
| Sep 17, 2025 | 6.64 | 6.68 | 6.62 | 6.62 | 6.62 | - | 2,955 |
| Sep 16, 2025 | 6.68 | 6.70 | 6.60 | 6.62 | 6.62 | -1.19% | 7,474 |
| Sep 15, 2025 | 6.76 | 6.76 | 6.64 | 6.70 | 6.70 | 0.30% | 3,740 |
| Sep 12, 2025 | 6.70 | 6.78 | 6.66 | 6.68 | 6.68 | -0.30% | 4,398 |