Digia Oyj (HEL:DIGIA)
Finland · Delayed Price · Currency is EUR 5.74
-0.04 (-0.69%)
Aug 14, 2026, 6:29 PM EET
Digia Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.78 | 5.84 | 5.70 | 5.74 | 5.74 | -0.69% | 10,660 |
| Aug 13, 2026 | 5.78 | 5.78 | 5.76 | 5.78 | 5.78 | - | 3,259 |
| Aug 12, 2026 | 5.78 | 5.80 | 5.76 | 5.78 | 5.78 | -0.69% | 7,426 |
| Aug 11, 2026 | 5.78 | 5.84 | 5.78 | 5.82 | 5.82 | 0.34% | 4,859 |
| Aug 10, 2026 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | 0.69% | 21,623 |
| Aug 7, 2026 | 5.70 | 5.92 | 5.58 | 5.76 | 5.76 | 1.05% | 27,272 |
| Aug 6, 2026 | 5.90 | 6.10 | 5.56 | 5.70 | 5.70 | -3.39% | 58,778 |
| Aug 5, 2026 | 5.96 | 6.02 | 5.90 | 5.90 | 5.90 | -1.01% | 17,207 |
| Aug 4, 2026 | 5.98 | 6.02 | 5.96 | 5.96 | 5.96 | - | 5,996 |
| Aug 3, 2026 | 6.02 | 6.20 | 5.96 | 5.96 | 5.96 | -0.67% | 10,627 |
| Jul 31, 2026 | 6.00 | 6.12 | 5.94 | 6.00 | 6.00 | - | 9,144 |
| Jul 30, 2026 | 5.94 | 6.00 | 5.94 | 6.00 | 6.00 | 1.69% | 4,696 |
| Jul 29, 2026 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | -1.01% | 7,677 |
| Jul 28, 2026 | 5.90 | 6.02 | 5.90 | 5.96 | 5.96 | -0.33% | 4,099 |
| Jul 27, 2026 | 5.92 | 6.00 | 5.82 | 5.98 | 5.98 | 1.01% | 5,657 |
| Jul 24, 2026 | 5.92 | 5.96 | 5.88 | 5.92 | 5.92 | -0.67% | 1,981 |
| Jul 23, 2026 | 5.92 | 5.98 | 5.86 | 5.96 | 5.96 | 0.68% | 2,702 |
| Jul 22, 2026 | 5.92 | 6.00 | 5.92 | 5.92 | 5.92 | 0.68% | 1,755 |
| Jul 21, 2026 | 6.00 | 6.00 | 5.84 | 5.88 | 5.88 | -1.34% | 4,029 |
| Jul 20, 2026 | 5.84 | 6.00 | 5.84 | 5.96 | 5.96 | 2.41% | 3,713 |
| Jul 17, 2026 | 6.04 | 6.06 | 5.82 | 5.82 | 5.82 | -3.00% | 3,696 |
| Jul 16, 2026 | 6.08 | 6.08 | 6.00 | 6.00 | 6.00 | -1.32% | 1,344 |
| Jul 15, 2026 | 6.04 | 6.08 | 6.00 | 6.08 | 6.08 | 1.67% | 2,727 |
| Jul 14, 2026 | 5.98 | 6.00 | 5.90 | 5.98 | 5.98 | -0.33% | 8,272 |
| Jul 13, 2026 | 6.00 | 6.00 | 5.92 | 6.00 | 6.00 | - | 1,811 |
| Jul 10, 2026 | 5.92 | 6.00 | 5.92 | 6.00 | 6.00 | 1.01% | 2,214 |
| Jul 9, 2026 | 6.04 | 6.04 | 5.94 | 5.94 | 5.94 | - | 2,596 |
| Jul 8, 2026 | 6.02 | 6.02 | 5.90 | 5.94 | 5.94 | -1.33% | 2,174 |
| Jul 7, 2026 | 5.96 | 6.10 | 5.96 | 6.02 | 6.02 | 1.01% | 2,632 |
| Jul 6, 2026 | 6.00 | 6.02 | 5.96 | 5.96 | 5.96 | - | 3,781 |
| Jul 3, 2026 | 5.90 | 6.00 | 5.90 | 5.96 | 5.96 | 1.02% | 4,372 |
| Jul 2, 2026 | 5.80 | 5.98 | 5.80 | 5.90 | 5.90 | 0.34% | 3,708 |
| Jul 1, 2026 | 5.92 | 5.94 | 5.80 | 5.88 | 5.88 | - | 5,687 |
| Jun 30, 2026 | 5.86 | 6.00 | 5.82 | 5.88 | 5.88 | 2.08% | 23,119 |
| Jun 29, 2026 | 5.80 | 5.88 | 5.76 | 5.76 | 5.76 | -0.69% | 4,460 |
| Jun 26, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.36% | 3,500 |
| Jun 25, 2026 | 5.88 | 6.02 | 5.88 | 5.88 | 5.88 | - | 5,261 |
| Jun 24, 2026 | 5.88 | 5.94 | 5.88 | 5.88 | 5.88 | - | 4,775 |
| Jun 23, 2026 | 5.90 | 6.00 | 5.88 | 5.88 | 5.88 | - | 3,476 |
| Jun 22, 2026 | 6.12 | 6.12 | 5.88 | 5.88 | 5.88 | - | 4,505 |
| Jun 18, 2026 | 6.00 | 6.00 | 5.84 | 5.88 | 5.88 | -2.00% | 4,257 |
| Jun 17, 2026 | 6.00 | 6.00 | 5.86 | 6.00 | 6.00 | 3.09% | 7,669 |
| Jun 16, 2026 | 5.92 | 5.98 | 5.82 | 5.82 | 5.82 | - | 6,268 |
| Jun 15, 2026 | 5.92 | 5.96 | 5.80 | 5.82 | 5.82 | 0.34% | 11,825 |
| Jun 12, 2026 | 5.98 | 5.98 | 5.80 | 5.80 | 5.80 | -1.36% | 3,759 |
| Jun 11, 2026 | 5.74 | 5.94 | 5.74 | 5.88 | 5.88 | 2.80% | 11,010 |
| Jun 10, 2026 | 5.72 | 5.82 | 5.72 | 5.72 | 5.72 | 0.35% | 2,839 |
| Jun 9, 2026 | 5.82 | 5.90 | 5.70 | 5.70 | 5.70 | -2.06% | 3,563 |
| Jun 8, 2026 | 5.96 | 5.96 | 5.80 | 5.82 | 5.82 | -2.35% | 3,363 |
| Jun 5, 2026 | 6.00 | 6.00 | 5.88 | 5.96 | 5.96 | 0.68% | 1,849 |