Digitalist Group Plc (HEL:DIGIGR)
Finland · Delayed Price · Currency is EUR 1.235
0.00 (0.00%)
Oct 8, 2026, 10:09 AM EET
Digitalist Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 709 |
| Oct 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 34 |
| Oct 6, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | - | 869 |
| Oct 5, 2026 | 1.30 | 1.40 | 1.23 | 1.25 | 1.25 | -3.86% | 1,150 |
| Oct 2, 2026 | 1.35 | 1.35 | 1.20 | 1.30 | 1.30 | -5.13% | 3,949 |
| Oct 1, 2026 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | -1.80% | 108 |
| Sep 30, 2026 | 1.34 | 1.40 | 1.34 | 1.39 | 1.39 | -0.71% | 1,419 |
| Sep 29, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -0.36% | 1,369 |
| Sep 28, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -3.44% | 664 |
| Sep 25, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.34% | 30 |
| Sep 24, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -4.61% | 753 |
| Sep 23, 2026 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | -1.94% | 2,517 |
| Sep 22, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 509 |
| Sep 21, 2026 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | -3.85% | 2,994 |
| Sep 18, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -2.50% | 591 |
| Sep 17, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 491 |
| Sep 16, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -2.75% | 7 |
| Sep 15, 2026 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | 1.87% | 1,724 |
| Sep 14, 2026 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | 0.31% | 237 |
| Sep 11, 2026 | 1.70 | 1.70 | 1.55 | 1.60 | 1.60 | -6.43% | 959 |
| Sep 10, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -3.12% | 466 |
| Sep 9, 2026 | 1.78 | 1.78 | 1.73 | 1.77 | 1.77 | -0.28% | 551 |
| Sep 8, 2026 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | 1.14% | 62 |
| Sep 7, 2026 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | 0.57% | 242 |
| Sep 4, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.85% | 1,486 |
| Sep 3, 2026 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -2.23% | 158 |
| Sep 2, 2026 | 1.78 | 1.81 | 1.74 | 1.80 | 1.80 | 0.84% | 246 |
| Sep 1, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | 1.42% | 403 |
| Aug 31, 2026 | 1.78 | 1.85 | 1.72 | 1.76 | 1.76 | -1.40% | 531 |
| Aug 28, 2026 | 1.87 | 1.87 | 1.78 | 1.78 | 1.78 | 0.85% | 1,841 |
| Aug 27, 2026 | 1.87 | 1.87 | 1.77 | 1.77 | 1.77 | -5.36% | 410 |
| Aug 26, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 3.61% | 144 |
| Aug 25, 2026 | 1.82 | 1.82 | 1.75 | 1.80 | 1.80 | -2.96% | 4,725 |
| Aug 24, 2026 | 1.87 | 1.87 | 1.79 | 1.86 | 1.86 | -0.54% | 1,471 |
| Aug 21, 2026 | 1.84 | 1.87 | 1.82 | 1.87 | 1.87 | 2.47% | 1,089 |
| Aug 20, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 2.54% | 90 |
| Aug 19, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | -0.28% | 755 |
| Aug 18, 2026 | 1.84 | 1.90 | 1.78 | 1.78 | 1.78 | -2.73% | 3,821 |
| Aug 17, 2026 | 1.85 | 1.98 | 1.83 | 1.83 | 1.83 | -1.08% | 2,333 |
| Aug 14, 2026 | 1.85 | 1.85 | 1.82 | 1.85 | 1.85 | -1.07% | 228 |
| Aug 13, 2026 | 1.89 | 1.97 | 1.87 | 1.87 | 1.87 | -1.58% | 1,801 |
| Aug 12, 2026 | 1.97 | 1.98 | 1.89 | 1.90 | 1.90 | -4.04% | 3,489 |
| Aug 11, 2026 | 1.89 | 1.98 | 1.89 | 1.98 | 1.98 | 5.04% | 35 |
| Aug 10, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -1.57% | 1,497 |
| 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 |