Digia Oyj (HEL:DIGIA)
Finland · Delayed Price · Currency is EUR 6.04
-0.12 (-1.95%)
May 26, 2026, 6:29 PM EET
Digia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 6.30 | 6.32 | 6.12 | 6.16 | 6.16 | -1.28% | 17,103 |
| May 22, 2026 | 5.88 | 6.26 | 5.88 | 6.24 | 6.24 | 6.48% | 30,208 |
| May 21, 2026 | 5.62 | 5.92 | 5.62 | 5.86 | 5.86 | 4.27% | 21,488 |
| May 20, 2026 | 5.50 | 5.68 | 5.50 | 5.62 | 5.62 | - | 13,709 |
| May 19, 2026 | 5.42 | 5.62 | 5.40 | 5.62 | 5.62 | 4.07% | 14,175 |
| May 18, 2026 | 5.50 | 5.50 | 5.38 | 5.40 | 5.40 | -1.82% | 12,150 |
| May 15, 2026 | 5.46 | 5.50 | 5.40 | 5.50 | 5.50 | 0.73% | 13,925 |
| May 13, 2026 | 5.58 | 5.60 | 5.46 | 5.46 | 5.46 | -0.73% | 16,728 |
| May 12, 2026 | 5.66 | 5.66 | 5.50 | 5.50 | 5.50 | -2.48% | 4,494 |
| May 11, 2026 | 5.62 | 5.70 | 5.60 | 5.64 | 5.64 | 0.36% | 9,746 |
| May 8, 2026 | 5.82 | 5.82 | 5.62 | 5.62 | 5.62 | -3.77% | 9,846 |
| May 7, 2026 | 5.98 | 5.98 | 5.84 | 5.84 | 5.84 | -2.34% | 6,541 |
| May 6, 2026 | 5.86 | 6.00 | 5.84 | 5.98 | 5.98 | 2.05% | 16,181 |
| May 5, 2026 | 5.68 | 5.94 | 5.68 | 5.86 | 5.86 | 3.53% | 18,447 |
| May 4, 2026 | 5.70 | 5.70 | 5.64 | 5.66 | 5.66 | -0.70% | 62,466 |
| Apr 30, 2026 | 5.60 | 5.74 | 5.58 | 5.70 | 5.70 | 3.64% | 30,704 |
| Apr 29, 2026 | 5.56 | 5.60 | 5.46 | 5.50 | 5.50 | -4.51% | 31,564 |
| Apr 28, 2026 | 5.86 | 5.92 | 5.76 | 5.76 | 5.76 | -2.04% | 7,205 |
| Apr 27, 2026 | 5.92 | 6.08 | 5.84 | 5.88 | 5.88 | -0.34% | 18,249 |
| Apr 24, 2026 | 5.62 | 5.90 | 5.62 | 5.90 | 5.90 | 4.98% | 39,248 |
| Apr 23, 2026 | 5.64 | 5.68 | 5.58 | 5.62 | 5.62 | -0.35% | 7,117 |
| Apr 22, 2026 | 5.70 | 5.70 | 5.60 | 5.64 | 5.64 | -1.05% | 17,991 |
| Apr 21, 2026 | 5.66 | 5.70 | 5.64 | 5.70 | 5.70 | 0.71% | 9,281 |
| Apr 20, 2026 | 5.70 | 5.72 | 5.66 | 5.66 | 5.66 | -0.70% | 9,056 |
| Apr 17, 2026 | 5.62 | 5.78 | 5.62 | 5.70 | 5.70 | 1.42% | 12,988 |
| Apr 16, 2026 | 5.72 | 5.74 | 5.62 | 5.62 | 5.62 | -1.75% | 27,314 |
| Apr 15, 2026 | 5.78 | 5.80 | 5.68 | 5.72 | 5.72 | -0.35% | 13,519 |
| Apr 14, 2026 | 5.72 | 5.78 | 5.70 | 5.74 | 5.74 | 0.35% | 2,760 |
| Apr 13, 2026 | 5.68 | 5.74 | 5.64 | 5.72 | 5.72 | -0.35% | 13,791 |
| Apr 10, 2026 | 5.62 | 5.74 | 5.60 | 5.74 | 5.74 | 2.14% | 21,747 |
| Apr 9, 2026 | 5.78 | 5.82 | 5.62 | 5.62 | 5.62 | -2.77% | 27,704 |
| Apr 8, 2026 | 5.86 | 6.00 | 5.76 | 5.78 | 5.78 | 2.12% | 12,965 |
| Apr 7, 2026 | 5.80 | 5.82 | 5.66 | 5.66 | 5.66 | -0.70% | 9,123 |
| Apr 2, 2026 | 5.78 | 5.80 | 5.64 | 5.70 | 5.70 | -0.70% | 22,478 |
| Apr 1, 2026 | 5.74 | 5.82 | 5.72 | 5.74 | 5.74 | 2.50% | 9,786 |
| Mar 31, 2026 | 5.70 | 5.78 | 5.58 | 5.60 | 5.60 | -0.71% | 12,609 |
| Mar 30, 2026 | 5.64 | 5.70 | 5.56 | 5.64 | 5.64 | -0.35% | 7,755 |
| Mar 27, 2026 | 5.78 | 5.78 | 5.64 | 5.66 | 5.66 | -2.08% | 13,285 |
| Mar 26, 2026 | 5.94 | 5.96 | 5.78 | 5.78 | 5.78 | -2.69% | 8,264 |
| Mar 25, 2026 | 6.00 | 6.00 | 5.86 | 5.94 | 5.94 | 1.89% | 11,959 |
| Mar 24, 2026 | 6.10 | 6.10 | 6.02 | 6.02 | 5.83 | -0.33% | 5,432 |
| Mar 23, 2026 | 6.10 | 6.14 | 5.90 | 6.04 | 5.85 | -0.98% | 16,209 |
| Mar 20, 2026 | 6.08 | 6.18 | 6.08 | 6.10 | 5.91 | 0.33% | 9,121 |
| Mar 19, 2026 | 6.14 | 6.16 | 6.06 | 6.08 | 5.89 | -0.98% | 10,983 |
| Mar 18, 2026 | 6.04 | 6.18 | 6.04 | 6.14 | 5.95 | 1.66% | 30,747 |
| Mar 17, 2026 | 6.06 | 6.12 | 6.04 | 6.04 | 5.85 | 0.67% | 13,319 |
| Mar 16, 2026 | 6.00 | 6.10 | 5.92 | 6.00 | 5.81 | -0.33% | 14,217 |
| Mar 13, 2026 | 5.98 | 6.06 | 5.94 | 6.02 | 5.83 | 0.67% | 8,046 |
| Mar 12, 2026 | 6.00 | 6.08 | 5.90 | 5.98 | 5.79 | 0.67% | 69,130 |
| Mar 11, 2026 | 5.98 | 5.98 | 5.92 | 5.94 | 5.75 | -0.34% | 5,520 |