Digitalist Group Plc (HEL:DIGIGR)
Finland · Delayed Price · Currency is EUR 2.700
+0.091 (3.47%)
At close: Jan 29, 2026
Digitalist Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 2.63 | 2.85 | 2.63 | 2.70 | 2.70 | 3.45% | 11,106 |
| Jan 28, 2026 | 3.25 | 3.26 | 2.27 | 2.61 | 2.61 | -19.20% | 34,041 |
| Jan 27, 2026 | 3.41 | 3.70 | 3.20 | 3.23 | 3.23 | -5.14% | 14,693 |
| Jan 26, 2026 | 4.51 | 5.00 | 3.30 | 3.41 | 3.40 | -23.83% | 66,860 |
| Jan 23, 2026 | 3.65 | 5.00 | 3.65 | 4.47 | 4.47 | 27.71% | 121,927 |
| Jan 22, 2026 | 2.50 | 4.00 | 2.50 | 3.50 | 3.50 | 47.06% | 87,976 |
| Jan 21, 2026 | 2.07 | 2.70 | 2.00 | 2.38 | 2.38 | 19.60% | 66,233 |
| Jan 20, 2026 | 1.60 | 2.10 | 1.60 | 1.99 | 1.99 | 26.03% | 15,396 |
| Jan 19, 2026 | 1.55 | 1.64 | 1.55 | 1.58 | 1.58 | 2.53% | 1,812 |
| Jan 16, 2026 | 1.49 | 1.56 | 1.49 | 1.54 | 1.54 | 3.43% | 1,384 |
| Jan 15, 2026 | 1.48 | 1.53 | 1.46 | 1.49 | 1.49 | 2.90% | 4,756 |
| Jan 14, 2026 | 1.56 | 1.56 | 1.45 | 1.45 | 1.45 | -8.30% | 3,264 |
| Jan 13, 2026 | 1.70 | 1.70 | 1.50 | 1.58 | 1.58 | -6.96% | 12,628 |
| Jan 12, 2026 | 1.71 | 1.73 | 1.67 | 1.70 | 1.70 | -0.76% | 8,884 |
| Jan 9, 2026 | 1.90 | 1.90 | 1.65 | 1.71 | 1.71 | -9.82% | 17,107 |
| Jan 8, 2026 | 2.00 | 2.04 | 1.89 | 1.90 | 1.90 | -4.29% | 11,581 |
| Jan 7, 2026 | 2.16 | 2.16 | 1.98 | 1.98 | 1.98 | -8.33% | 31,860 |
| Jan 5, 2026 | 2.25 | 2.51 | 2.05 | 2.16 | 2.16 | -3.87% | 16,181 |
| Jan 2, 2026 | 2.25 | 2.35 | 2.24 | 2.25 | 2.25 | -0.13% | 5,223 |
| Dec 30, 2025 | 2.28 | 2.28 | 2.21 | 2.25 | 2.25 | -1.75% | 8,429 |
| Dec 29, 2025 | 2.25 | 2.33 | 2.25 | 2.29 | 2.29 | -4.58% | 1,965 |
| Dec 23, 2025 | 2.40 | 2.40 | 2.25 | 2.40 | 2.40 | 0.08% | 4,935 |
| Dec 22, 2025 | 2.48 | 2.48 | 2.25 | 2.40 | 2.40 | -3.69% | 12,557 |
| Dec 19, 2025 | 2.69 | 2.80 | 2.49 | 2.49 | 2.49 | -1.19% | 11,718 |
| Dec 18, 2025 | 2.62 | 2.74 | 2.52 | 2.52 | 2.52 | -8.16% | 6,049 |
| Dec 17, 2025 | 2.62 | 2.74 | 2.62 | 2.74 | 2.74 | -2.00% | 1,097 |
| Dec 16, 2025 | 2.70 | 2.82 | 2.62 | 2.80 | 2.80 | 3.70% | 782 |
| Dec 15, 2025 | 2.83 | 2.83 | 2.61 | 2.70 | 2.70 | -1.50% | 5,019 |
| Dec 12, 2025 | 2.79 | 2.82 | 2.73 | 2.74 | 2.74 | -1.72% | 836 |
| Dec 11, 2025 | 2.70 | 2.79 | 2.70 | 2.79 | 2.79 | 1.05% | 744 |
| Dec 10, 2025 | 2.81 | 2.83 | 2.70 | 2.76 | 2.76 | -1.71% | 8,339 |
| Dec 9, 2025 | 2.72 | 2.85 | 2.72 | 2.81 | 2.81 | 4.78% | 1,393 |
| Dec 8, 2025 | 2.84 | 2.84 | 2.68 | 2.68 | 2.68 | -5.96% | 395 |
| Dec 5, 2025 | 2.67 | 2.85 | 2.67 | 2.85 | 2.85 | -1.38% | 4,028 |
| Dec 4, 2025 | 2.87 | 2.91 | 2.64 | 2.89 | 2.89 | 0.77% | 9,459 |
| Dec 3, 2025 | 2.89 | 2.91 | 2.79 | 2.87 | 2.87 | -0.93% | 4,615 |
| Dec 2, 2025 | 2.89 | 2.92 | 2.87 | 2.90 | 2.89 | -0.75% | 849 |
| Dec 1, 2025 | 2.99 | 2.99 | 2.80 | 2.92 | 2.92 | -2.44% | 2,334 |
| Nov 28, 2025 | 3.10 | 3.10 | 2.80 | 2.99 | 2.99 | -3.86% | 3,485 |
| Nov 27, 2025 | 3.06 | 3.11 | 3.04 | 3.11 | 3.11 | 1.63% | 1,510 |
| Nov 26, 2025 | 3.07 | 3.11 | 3.06 | 3.06 | 3.06 | -1.67% | 2,662 |
| Nov 25, 2025 | 3.23 | 3.23 | 3.07 | 3.11 | 3.11 | -2.48% | 190 |
| Nov 24, 2025 | 3.19 | 3.23 | 3.19 | 3.19 | 3.19 | -0.06% | 1,590 |
| Nov 21, 2025 | 3.20 | 3.20 | 3.03 | 3.19 | 3.19 | -0.22% | 415 |
| Nov 20, 2025 | 3.22 | 3.22 | 3.15 | 3.20 | 3.20 | -0.84% | 324 |
| Nov 19, 2025 | 3.14 | 3.24 | 3.14 | 3.23 | 3.23 | 2.93% | 564 |
| Nov 18, 2025 | 3.13 | 3.21 | 3.13 | 3.14 | 3.14 | 0.10% | 347 |
| Nov 17, 2025 | 3.20 | 3.20 | 3.13 | 3.13 | 3.13 | -2.13% | 284 |
| Nov 14, 2025 | 3.36 | 3.36 | 3.16 | 3.20 | 3.20 | -5.04% | 2,183 |
| Nov 13, 2025 | 3.26 | 3.38 | 3.17 | 3.37 | 3.37 | 3.50% | 2,671 |