Digitalist Group Plc (HEL:DIGIGR)
Finland · Delayed Price · Currency is EUR 1.600
+0.010 (0.63%)
Sep 17, 2026, 4:10 PM EET
Digitalist Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |