Digia Oyj (HEL:DIGIA)
Finland · Delayed Price · Currency is EUR 5.20
-0.06 (-1.14%)
Sep 25, 2026, 6:29 PM EET
Digia Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.26 | 5.26 | 5.18 | 5.20 | 5.20 | -1.14% | 17,982 |
| Sep 24, 2026 | 5.28 | 5.30 | 5.18 | 5.26 | 5.26 | -0.38% | 14,958 |
| Sep 23, 2026 | 5.28 | 5.30 | 5.24 | 5.28 | 5.28 | 0.38% | 27,146 |
| Sep 22, 2026 | 5.64 | 5.64 | 5.14 | 5.26 | 5.26 | -6.07% | 107,485 |
| Sep 21, 2026 | 5.54 | 5.64 | 5.54 | 5.60 | 5.60 | 0.72% | 42,388 |
| Sep 18, 2026 | 5.58 | 5.60 | 5.56 | 5.56 | 5.56 | -0.71% | 2,147 |
| Sep 17, 2026 | 5.54 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 15,235 |
| Sep 16, 2026 | 5.60 | 5.62 | 5.50 | 5.50 | 5.50 | -0.72% | 25,862 |
| Sep 15, 2026 | 5.60 | 5.60 | 5.50 | 5.54 | 5.54 | -0.36% | 8,072 |
| Sep 14, 2026 | 5.62 | 5.64 | 5.54 | 5.56 | 5.56 | -1.07% | 5,980 |
| Sep 11, 2026 | 5.64 | 5.64 | 5.54 | 5.62 | 5.62 | 1.08% | 4,580 |
| Sep 10, 2026 | 5.66 | 5.66 | 5.56 | 5.56 | 5.56 | -1.07% | 3,512 |
| Sep 9, 2026 | 5.66 | 5.66 | 5.62 | 5.62 | 5.62 | -0.71% | 5,153 |
| Sep 8, 2026 | 5.66 | 5.66 | 5.58 | 5.66 | 5.66 | 1.07% | 16,997 |
| Sep 7, 2026 | 5.54 | 5.66 | 5.54 | 5.60 | 5.60 | 0.72% | 13,810 |
| Sep 4, 2026 | 5.60 | 5.60 | 5.54 | 5.56 | 5.56 | 0.36% | 4,167 |
| Sep 3, 2026 | 5.58 | 5.60 | 5.48 | 5.54 | 5.54 | -1.07% | 7,946 |
| Sep 2, 2026 | 5.58 | 5.60 | 5.56 | 5.60 | 5.60 | -0.36% | 4,109 |
| Sep 1, 2026 | 5.54 | 5.62 | 5.54 | 5.62 | 5.62 | 1.44% | 5,727 |
| Aug 31, 2026 | 5.54 | 5.64 | 5.54 | 5.54 | 5.54 | - | 11,746 |
| Aug 28, 2026 | 5.58 | 5.64 | 5.54 | 5.54 | 5.54 | -0.72% | 11,748 |
| Aug 27, 2026 | 5.66 | 5.72 | 5.56 | 5.58 | 5.58 | -0.71% | 9,099 |
| Aug 26, 2026 | 5.68 | 5.68 | 5.62 | 5.62 | 5.62 | -1.75% | 5,041 |
| Aug 25, 2026 | 5.62 | 5.72 | 5.56 | 5.72 | 5.72 | 2.14% | 10,024 |
| Aug 24, 2026 | 5.56 | 5.62 | 5.54 | 5.60 | 5.60 | 0.36% | 5,238 |
| Aug 21, 2026 | 5.58 | 5.62 | 5.56 | 5.58 | 5.58 | 0.72% | 6,822 |
| Aug 20, 2026 | 5.66 | 5.66 | 5.52 | 5.54 | 5.54 | -1.07% | 9,757 |
| Aug 19, 2026 | 5.58 | 5.60 | 5.52 | 5.60 | 5.60 | - | 14,498 |
| Aug 18, 2026 | 5.60 | 5.66 | 5.58 | 5.60 | 5.60 | - | 3,186 |
| Aug 17, 2026 | 5.74 | 5.74 | 5.58 | 5.60 | 5.60 | -2.44% | 15,063 |
| 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 |