Digitalist Group Plc (HEL:DIGIGR)
Finland · Delayed Price · Currency is EUR 6.34
+0.04 (0.63%)
Sep 18, 2025, 1:02 PM EET
Digitalist Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -3.08% | 503 |
| Sep 16, 2025 | 6.54 | 6.56 | 6.26 | 6.50 | 6.50 | -0.61% | 306 |
| Sep 15, 2025 | 6.42 | 6.56 | 6.30 | 6.54 | 6.54 | 1.87% | 2,218 |
| Sep 12, 2025 | 6.70 | 6.72 | 6.34 | 6.42 | 6.42 | -4.18% | 3,460 |
| Sep 11, 2025 | 7.02 | 7.02 | 6.54 | 6.70 | 6.70 | -4.83% | 4,125 |
| Sep 10, 2025 | 6.16 | 7.24 | 6.16 | 7.04 | 7.04 | 15.03% | 3,362 |
| Sep 9, 2025 | 6.06 | 6.34 | 6.06 | 6.12 | 6.12 | 3.03% | 789 |
| Sep 8, 2025 | 6.14 | 6.14 | 5.70 | 5.94 | 5.94 | -3.26% | 4,264 |
| Sep 5, 2025 | 6.92 | 6.92 | 6.10 | 6.14 | 6.14 | -11.27% | 3,763 |
| Sep 4, 2025 | 6.38 | 7.10 | 6.38 | 6.92 | 6.92 | 8.46% | 7,610 |
| Sep 3, 2025 | 5.78 | 7.00 | 5.78 | 6.38 | 6.38 | 15.58% | 10,445 |
| Sep 2, 2025 | 5.80 | 5.80 | 5.52 | 5.52 | 5.52 | -4.83% | 1,706 |
| Sep 1, 2025 | 6.28 | 6.28 | 5.40 | 5.80 | 5.80 | -7.64% | 7,675 |
| Aug 29, 2025 | 7.48 | 7.48 | 6.00 | 6.28 | 6.28 | -16.71% | 8,745 |
| Aug 28, 2025 | 9.14 | 9.48 | 7.38 | 7.54 | 7.54 | -17.14% | 13,745 |
| 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 |