Digitalist Group Plc (HEL:DIGIGR)
Finland · Delayed Price · Currency is EUR 1.915
+0.005 (0.26%)
Aug 7, 2026, 5:55 PM EET
Digitalist Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 0.26% | 809 |
| Aug 6, 2026 | 1.91 | 1.91 | 1.89 | 1.91 | 1.91 | - | 125 |
| Aug 5, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 10 |
| Aug 4, 2026 | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | -0.52% | 441 |
| Aug 3, 2026 | 1.91 | 1.98 | 1.91 | 1.92 | 1.92 | 0.52% | 245 |
| Jul 31, 2026 | 2.00 | 2.00 | 1.90 | 1.91 | 1.91 | 0.53% | 553 |
| Jul 30, 2026 | 1.97 | 2.00 | 1.90 | 1.90 | 1.90 | 0.26% | 559 |
| Jul 29, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.26% | 22 |
| Jul 28, 2026 | 1.89 | 1.94 | 1.89 | 1.89 | 1.89 | - | 10 |
| Jul 27, 2026 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -0.79% | 133 |
| Jul 24, 2026 | 1.99 | 1.99 | 1.90 | 1.91 | 1.91 | -0.26% | 857 |
| Jul 23, 2026 | 1.91 | 1.96 | 1.91 | 1.91 | 1.91 | -3.05% | 456 |
| Jul 22, 2026 | 1.97 | 1.97 | 1.90 | 1.97 | 1.97 | - | 862 |
| Jul 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | 5 |
| Jul 20, 2026 | 2.03 | 2.03 | 1.97 | 2.02 | 2.02 | 2.80% | 633 |
| Jul 17, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 2.34% | 14 |
| Jul 16, 2026 | 2.02 | 2.02 | 1.92 | 1.92 | 1.92 | -4.95% | 108 |
| Jul 15, 2026 | 1.99 | 2.03 | 1.99 | 2.02 | 2.02 | 1.51% | 68 |
| Jul 14, 2026 | 1.95 | 1.99 | 1.91 | 1.99 | 1.99 | 3.65% | 10 |
| Jul 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 75 |
| Jul 10, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 45 |
| Jul 9, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | -2.54% | 570 |
| Jul 8, 2026 | 2.00 | 2.03 | 1.90 | 1.97 | 1.97 | -1.50% | 930 |
| Jul 7, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 2.56% | 14 |
| Jul 6, 2026 | 1.90 | 2.01 | 1.90 | 1.95 | 1.95 | 6.85% | 1,064 |
| Jul 3, 2026 | 1.95 | 1.95 | 1.83 | 1.83 | 1.83 | -3.95% | 407 |
| Jul 2, 2026 | 1.80 | 2.02 | 1.80 | 1.90 | 1.90 | 16.92% | 724 |
| Jul 1, 2026 | 1.93 | 1.93 | 1.60 | 1.63 | 1.63 | -16.67% | 529 |
| Jun 30, 2026 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | - | 988 |
| Jun 29, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 15 |
| Jun 26, 2026 | 2.02 | 2.03 | 1.95 | 1.95 | 1.95 | -3.94% | 113 |
| Jun 25, 2026 | 1.96 | 2.03 | 1.96 | 2.03 | 2.03 | 1.00% | 33 |
| Jun 24, 2026 | 2.01 | 2.05 | 2.01 | 2.01 | 2.01 | - | 109 |
| Jun 23, 2026 | 1.96 | 2.01 | 1.96 | 2.01 | 2.01 | 4.42% | 498 |
| Jun 22, 2026 | 1.98 | 2.00 | 1.93 | 1.93 | 1.93 | -2.53% | 190 |
| Jun 18, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | -3.66% | 44 |
| Jun 17, 2026 | 2.19 | 2.19 | 2.05 | 2.05 | 2.05 | -6.39% | 1,068 |
| Jun 16, 2026 | 2.05 | 2.19 | 2.05 | 2.19 | 2.19 | 7.88% | 1,204 |
| Jun 15, 2026 | 2.00 | 2.09 | 2.00 | 2.03 | 2.03 | 3.84% | 1,297 |
| Jun 12, 2026 | 1.95 | 2.00 | 1.95 | 1.96 | 1.96 | 1.30% | 948 |
| Jun 11, 2026 | 2.03 | 2.03 | 1.88 | 1.93 | 1.93 | -4.93% | 3,070 |
| Jun 10, 2026 | 2.01 | 2.03 | 2.00 | 2.03 | 2.03 | -2.87% | 417 |
| Jun 9, 2026 | 2.10 | 2.10 | 2.01 | 2.09 | 2.09 | 0.48% | 2,023 |
| Jun 8, 2026 | 2.09 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 482 |
| Jun 5, 2026 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | - | 1,088 |
| Jun 4, 2026 | 2.13 | 2.15 | 2.10 | 2.10 | 2.10 | 0.96% | 604 |
| Jun 3, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.48% | 21 |
| Jun 2, 2026 | 2.14 | 2.14 | 2.08 | 2.09 | 2.09 | -1.88% | 1,735 |
| Jun 1, 2026 | 2.07 | 2.13 | 2.05 | 2.13 | 2.13 | 3.40% | 26 |
| May 29, 2026 | 2.04 | 2.14 | 2.02 | 2.06 | 2.06 | -4.19% | 640 |