Skip to main content
logo
Digitalist Group Plc (HEL:DIGIGR)
Finland flag Finland · Delayed Price · Currency is EUR
1.950
-0.080 (-3.94%)
Jun 26, 2026, 2:02 PM EET

Digitalist Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.022.031.951.951.95-3.94%113
Jun 25, 20261.962.031.962.032.031.00%33
Jun 24, 20262.012.052.012.012.01-109
Jun 23, 20261.962.011.962.012.014.42%498
Jun 22, 20261.982.001.931.931.93-2.53%190
Jun 18, 20261.951.981.951.981.98-3.66%44
Jun 17, 20262.192.192.052.052.05-6.39%1,068
Jun 16, 20262.052.192.052.192.197.88%1,204
Jun 15, 20262.002.092.002.032.033.84%1,297
Jun 12, 20261.952.001.951.961.961.30%948
Jun 11, 20262.032.031.881.931.93-4.93%3,070
Jun 10, 20262.012.032.002.032.03-2.87%417
Jun 9, 20262.102.102.012.092.090.48%2,023
Jun 8, 20262.092.102.082.082.08-0.95%482
Jun 5, 20262.162.162.102.102.10-1,088
Jun 4, 20262.132.152.102.102.100.96%604
Jun 3, 20262.082.082.082.082.08-0.48%21
Jun 2, 20262.142.142.082.092.09-1.88%1,735
Jun 1, 20262.072.132.052.132.133.40%26
May 29, 20262.042.142.022.062.06-4.19%640
May 28, 20262.012.152.002.152.157.50%4,527
May 27, 20262.062.072.002.002.00-4.31%1,937
May 26, 20262.122.122.042.092.09-1.42%3,789
May 25, 20262.172.172.102.122.12-1.85%1,475
May 22, 20262.192.192.152.162.16-0.46%47
May 21, 20262.162.202.132.172.170.93%2,042
May 20, 20262.192.192.152.152.15-1.83%479
May 19, 20262.212.212.112.192.19-3.52%2,333
May 18, 20262.282.282.212.272.27-0.44%125
May 15, 20262.312.312.222.282.28-668
May 13, 20262.302.302.192.282.28-0.87%1,278
May 12, 20262.252.312.212.302.301.77%2,951
May 11, 20262.322.322.262.262.26-2.59%793
May 8, 20262.362.362.302.322.32-1.69%90
May 7, 20262.452.462.342.362.361.72%1,504
May 6, 20262.232.432.222.322.327.91%2,134
May 5, 20262.102.162.062.152.152.87%872
May 4, 20262.162.162.062.092.09-2.79%1,887
Apr 30, 20262.162.282.152.152.15-0.46%802
Apr 29, 20262.252.292.112.162.16-8.09%1,064
Apr 28, 20262.082.632.082.352.3514.08%2,565
Apr 27, 20262.072.202.062.062.06-10,315
Apr 24, 20262.092.092.052.062.06-0.96%349
Apr 23, 20262.072.262.072.082.08-12.97%1,814
Apr 22, 20262.252.392.252.392.396.22%174
Apr 21, 20262.312.322.072.252.25-7.02%11,081
Apr 20, 20262.742.742.302.422.42-11.36%10,307
Apr 17, 20263.173.502.702.732.73-13.06%21,820
Apr 16, 20262.323.142.323.143.1435.93%35,392
Apr 15, 20262.042.422.012.312.3118.16%6,677