Digitalist Group Plc (HEL:DIGIGR)
Finland · Delayed Price · Currency is EUR 1.965
+0.045 (2.34%)
Jul 17, 2026, 1:13 PM EET
Digitalist Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 2.01 | 2.15 | 2.00 | 2.15 | 2.15 | 7.50% | 4,527 |
| May 27, 2026 | 2.06 | 2.07 | 2.00 | 2.00 | 2.00 | -4.31% | 1,937 |
| May 26, 2026 | 2.12 | 2.12 | 2.04 | 2.09 | 2.09 | -1.42% | 3,789 |
| May 25, 2026 | 2.17 | 2.17 | 2.10 | 2.12 | 2.12 | -1.85% | 1,475 |
| May 22, 2026 | 2.19 | 2.19 | 2.15 | 2.16 | 2.16 | -0.46% | 47 |
| May 21, 2026 | 2.16 | 2.20 | 2.13 | 2.17 | 2.17 | 0.93% | 2,042 |
| May 20, 2026 | 2.19 | 2.19 | 2.15 | 2.15 | 2.15 | -1.83% | 479 |
| May 19, 2026 | 2.21 | 2.21 | 2.11 | 2.19 | 2.19 | -3.52% | 2,333 |
| May 18, 2026 | 2.28 | 2.28 | 2.21 | 2.27 | 2.27 | -0.44% | 125 |
| May 15, 2026 | 2.31 | 2.31 | 2.22 | 2.28 | 2.28 | - | 668 |
| May 13, 2026 | 2.30 | 2.30 | 2.19 | 2.28 | 2.28 | -0.87% | 1,278 |
| May 12, 2026 | 2.25 | 2.31 | 2.21 | 2.30 | 2.30 | 1.77% | 2,951 |
| May 11, 2026 | 2.32 | 2.32 | 2.26 | 2.26 | 2.26 | -2.59% | 793 |
| May 8, 2026 | 2.36 | 2.36 | 2.30 | 2.32 | 2.32 | -1.69% | 90 |
| May 7, 2026 | 2.45 | 2.46 | 2.34 | 2.36 | 2.36 | 1.72% | 1,504 |