Digitalist Group Plc (HEL:DIGIGR)
Finland · Delayed Price · Currency is EUR 9.10
+0.98 (12.07%)
Aug 27, 2025, 6:16 PM EET
Digitalist Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 8.14 | 9.10 | 8.14 | 9.10 | 9.10 | 12.07% | 11,972 |
| Aug 26, 2025 | 7.38 | 8.66 | 7.38 | 8.12 | 8.12 | 10.03% | 14,933 |
| Aug 25, 2025 | 5.70 | 7.38 | 5.70 | 7.38 | 7.38 | 29.93% | 6,346 |
| Aug 22, 2025 | 5.42 | 5.68 | 5.22 | 5.68 | 5.68 | 4.80% | 890 |
| Aug 21, 2025 | 5.42 | 5.48 | 5.40 | 5.42 | 5.42 | 0.37% | 653 |
| Aug 20, 2025 | 5.30 | 5.43 | 5.30 | 5.40 | 5.40 | 1.89% | 1,048 |
| Aug 19, 2025 | 4.70 | 5.40 | 4.70 | 5.30 | 5.30 | 12.77% | 977 |
| Aug 18, 2025 | 6.00 | 6.00 | 4.50 | 4.70 | 4.70 | 2.17% | 701 |
| Aug 15, 2025 | 4.90 | 5.00 | 4.30 | 4.60 | 4.60 | -5.15% | 137,904,500 |
| Aug 14, 2025 | 4.45 | 6.95 | 4.45 | 4.85 | 4.85 | 8.99% | 423,444,500 |
| Aug 13, 2025 | 4.45 | 4.50 | 4.35 | 4.45 | 4.45 | -1.11% | 103,001,750 |
| Aug 12, 2025 | 4.65 | 4.70 | 4.40 | 4.50 | 4.50 | -3.23% | 60,327,750 |
| Aug 11, 2025 | 4.70 | 4.75 | 4.50 | 4.65 | 4.65 | -1.06% | 207,819 |
| Aug 8, 2025 | 4.70 | 4.75 | 4.45 | 4.70 | 4.70 | - | 252,889 |
| Aug 7, 2025 | 4.80 | 4.80 | 4.55 | 4.70 | 4.70 | -1.05% | 188,911 |
| Aug 6, 2025 | 4.85 | 4.85 | 4.70 | 4.75 | 4.75 | -2.06% | 269,829 |
| Aug 5, 2025 | 4.75 | 5.00 | 4.75 | 4.85 | 4.85 | 2.11% | 317,748 |
| Aug 4, 2025 | 5.00 | 5.05 | 4.75 | 4.75 | 4.75 | -3.06% | 379,787 |
| Aug 1, 2025 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 267,756 |
| Jul 31, 2025 | 4.90 | 5.05 | 4.85 | 5.00 | 5.00 | - | 88,474 |
| Jul 30, 2025 | 4.90 | 5.20 | 4.85 | 5.00 | 5.00 | 3.09% | 202,081 |
| Jul 29, 2025 | 4.90 | 5.10 | 4.85 | 4.85 | 4.85 | -1.02% | 166,601 |
| Jul 28, 2025 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -3.92% | 150,823 |
| Jul 25, 2025 | 5.30 | 5.35 | 5.05 | 5.10 | 5.10 | -3.77% | 185,689 |
| Jul 24, 2025 | 5.35 | 5.50 | 5.25 | 5.30 | 5.30 | -0.93% | 198,670 |
| Jul 23, 2025 | 5.45 | 5.45 | 5.20 | 5.35 | 5.35 | -1.83% | 134,631 |
| Jul 22, 2025 | 5.50 | 5.65 | 5.30 | 5.45 | 5.45 | -0.91% | 203,485 |
| Jul 21, 2025 | 5.45 | 5.50 | 5.30 | 5.50 | 5.50 | 0.92% | 133,278 |
| Jul 18, 2025 | 5.40 | 5.50 | 5.35 | 5.45 | 5.45 | 1.87% | 412 |
| Jul 17, 2025 | 5.50 | 5.60 | 5.35 | 5.35 | 5.35 | -0.93% | 709 |
| Jul 16, 2025 | 5.60 | 5.60 | 5.05 | 5.40 | 5.40 | -3.57% | 861 |
| Jul 15, 2025 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 529 |
| Jul 14, 2025 | 4.90 | 5.50 | 4.75 | 5.50 | 5.50 | 15.79% | 3,633 |
| Jul 11, 2025 | 5.40 | 5.45 | 4.75 | 4.75 | 4.75 | -12.04% | 6,992 |
| Jul 10, 2025 | 5.35 | 5.45 | 4.25 | 5.40 | 5.40 | -2.70% | 4,365 |
| Jul 9, 2025 | 6.10 | 6.15 | 5.45 | 5.55 | 5.55 | -9.76% | 4,072 |
| Jul 8, 2025 | 6.75 | 6.75 | 5.75 | 6.15 | 6.15 | -10.22% | 4,157 |
| Jul 7, 2025 | 6.80 | 7.05 | 6.70 | 6.85 | 6.85 | 0.74% | 1,045 |
| Jul 4, 2025 | 6.75 | 7.00 | 6.05 | 6.80 | 6.80 | -2.86% | 2,678 |
| Jul 3, 2025 | 7.40 | 7.40 | 6.85 | 7.00 | 7.00 | - | 676 |
| Jul 2, 2025 | 7.00 | 7.40 | 7.00 | 7.00 | 7.00 | - | 1,147 |
| Jul 1, 2025 | 7.60 | 7.65 | 6.25 | 7.00 | 7.00 | -11.95% | 5,263 |
| Jun 30, 2025 | 7.75 | 8.15 | 7.45 | 7.95 | 7.95 | -2.45% | 1,039 |
| Jun 27, 2025 | 8.20 | 8.40 | 8.15 | 8.15 | 8.15 | - | 1,335 |
| Jun 26, 2025 | 7.95 | 8.20 | 7.75 | 8.15 | 8.15 | 4.49% | 790 |
| Jun 25, 2025 | 7.75 | 8.45 | 7.75 | 7.80 | 7.80 | 0.65% | 1,340 |
| Jun 24, 2025 | 7.45 | 8.25 | 7.45 | 7.75 | 7.75 | 7.64% | 2,219 |
| Jun 23, 2025 | 7.75 | 7.75 | 7.20 | 7.20 | 7.20 | -7.10% | 1,949 |
| Jun 19, 2025 | 8.00 | 8.45 | 7.75 | 7.75 | 7.75 | -2.52% | 2,268 |
| Jun 18, 2025 | 8.00 | 8.00 | 7.80 | 7.95 | 7.95 | -0.62% | 655 |