Digitalist Group Plc (HEL:DIGIGR)
Finland · Delayed Price · Currency is EUR 1.760
-0.105 (-5.63%)
Oct 28, 2026, 4:53 PM EET
Digitalist Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.775 | 1.835 | 1.760 | 1.760 | 1.760 | -5.63% | 4,619 |
| Oct 27, 2026 | 1.780 | 1.895 | 1.765 | 1.865 | 1.865 | -2.36% | 1,982 |
| Oct 26, 2026 | 1.770 | 1.910 | 1.770 | 1.910 | 1.910 | -1.55% | 1,453 |
| Oct 23, 2026 | 1.930 | 1.940 | 1.800 | 1.940 | 1.940 | 0.52% | 834 |
| Oct 22, 2026 | 1.850 | 1.930 | 1.760 | 1.930 | 1.930 | 4.32% | 452 |
| Oct 21, 2026 | 1.900 | 1.935 | 1.750 | 1.850 | 1.850 | - | 3,141 |
| Oct 20, 2026 | 1.670 | 1.900 | 1.670 | 1.850 | 1.850 | 11.45% | 2,809 |
| Oct 19, 2026 | 1.645 | 1.695 | 1.645 | 1.660 | 1.660 | 0.91% | 1,584 |
| Oct 16, 2026 | 1.370 | 1.740 | 1.370 | 1.645 | 1.645 | 22.76% | 11,798 |
| Oct 15, 2026 | 1.700 | 1.845 | 1.340 | 1.340 | 1.340 | -20.47% | 13,080 |
| Oct 14, 2026 | 2.590 | 2.750 | 1.525 | 1.685 | 1.685 | -34.44% | 21,921 |
| Oct 13, 2026 | 1.985 | 2.850 | 1.985 | 2.570 | 2.570 | 29.47% | 29,101 |
| Oct 12, 2026 | 1.400 | 2.200 | 1.400 | 1.985 | 1.985 | 48.13% | 11,958 |
| Oct 9, 2026 | 1.240 | 1.340 | 1.240 | 1.340 | 1.340 | 8.06% | 175 |
| Oct 8, 2026 | 1.245 | 1.245 | 1.235 | 1.240 | 1.240 | 0.40% | 734 |
| Oct 7, 2026 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | -0.80% | 34 |
| Oct 6, 2026 | 1.220 | 1.245 | 1.220 | 1.245 | 1.245 | - | 869 |
| Oct 5, 2026 | 1.295 | 1.400 | 1.230 | 1.245 | 1.245 | -3.86% | 1,150 |
| Oct 2, 2026 | 1.345 | 1.345 | 1.200 | 1.295 | 1.295 | -5.13% | 3,949 |
| Oct 1, 2026 | 1.390 | 1.390 | 1.340 | 1.365 | 1.365 | -1.80% | 108 |
| Sep 30, 2026 | 1.340 | 1.395 | 1.340 | 1.390 | 1.390 | -0.71% | 1,419 |
| Sep 29, 2026 | 1.405 | 1.405 | 1.375 | 1.400 | 1.400 | -0.36% | 1,369 |
| Sep 28, 2026 | 1.460 | 1.460 | 1.405 | 1.405 | 1.405 | -3.44% | 664 |
| Sep 25, 2026 | 1.455 | 1.460 | 1.455 | 1.455 | 1.455 | 0.34% | 30 |
| Sep 24, 2026 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | -4.61% | 753 |
| Sep 23, 2026 | 1.515 | 1.550 | 1.500 | 1.520 | 1.520 | -1.94% | 2,517 |
| Sep 22, 2026 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 3.33% | 509 |
| Sep 21, 2026 | 1.500 | 1.550 | 1.490 | 1.500 | 1.500 | -3.85% | 2,994 |
| Sep 18, 2026 | 1.590 | 1.590 | 1.550 | 1.560 | 1.560 | -2.50% | 591 |
| Sep 17, 2026 | 1.620 | 1.620 | 1.590 | 1.600 | 1.600 | 0.63% | 491 |
| Sep 16, 2026 | 1.600 | 1.610 | 1.590 | 1.590 | 1.590 | -2.75% | 7 |
| Sep 15, 2026 | 1.650 | 1.650 | 1.600 | 1.635 | 1.635 | 1.87% | 1,724 |
| Sep 14, 2026 | 1.670 | 1.670 | 1.605 | 1.605 | 1.605 | 0.31% | 237 |
| Sep 11, 2026 | 1.695 | 1.700 | 1.550 | 1.600 | 1.600 | -6.43% | 959 |
| Sep 10, 2026 | 1.765 | 1.765 | 1.710 | 1.710 | 1.710 | -3.12% | 466 |
| Sep 9, 2026 | 1.775 | 1.775 | 1.725 | 1.765 | 1.765 | -0.28% | 551 |
| Sep 8, 2026 | 1.770 | 1.795 | 1.770 | 1.770 | 1.770 | 1.14% | 62 |
| Sep 7, 2026 | 1.740 | 1.755 | 1.730 | 1.750 | 1.750 | 0.57% | 242 |
| Sep 4, 2026 | 1.750 | 1.750 | 1.725 | 1.740 | 1.740 | -0.85% | 1,486 |
| Sep 3, 2026 | 1.795 | 1.795 | 1.745 | 1.755 | 1.755 | -2.23% | 158 |
| Sep 2, 2026 | 1.780 | 1.805 | 1.740 | 1.795 | 1.795 | 0.84% | 246 |
| Sep 1, 2026 | 1.840 | 1.840 | 1.780 | 1.780 | 1.780 | 1.42% | 403 |
| Aug 31, 2026 | 1.780 | 1.850 | 1.720 | 1.755 | 1.755 | -1.40% | 531 |
| Aug 28, 2026 | 1.865 | 1.865 | 1.780 | 1.780 | 1.780 | 0.85% | 1,841 |
| Aug 27, 2026 | 1.865 | 1.865 | 1.765 | 1.765 | 1.765 | -5.36% | 410 |
| Aug 26, 2026 | 1.825 | 1.865 | 1.825 | 1.865 | 1.865 | 3.61% | 144 |
| Aug 25, 2026 | 1.815 | 1.815 | 1.750 | 1.800 | 1.800 | -2.96% | 4,725 |
| Aug 24, 2026 | 1.865 | 1.865 | 1.790 | 1.855 | 1.855 | -0.54% | 1,471 |
| Aug 21, 2026 | 1.835 | 1.865 | 1.820 | 1.865 | 1.865 | 2.47% | 1,089 |
| Aug 20, 2026 | 1.780 | 1.820 | 1.780 | 1.820 | 1.820 | 2.54% | 90 |