Digia Oyj (LON:0IKK)
London · Delayed Price · Currency is GBP · Price in EUR 5.18
-0.16 (-3.00%)
At close: Sep 25, 2026
LON:0IKK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.16 | 5.38 | 5.16 | 5.18 | 5.18 | -3.00% | 94 |
| Sep 24, 2026 | 5.26 | 5.34 | 5.26 | 5.34 | 5.34 | 0.75% | 775 |
| Sep 23, 2026 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | 0.76% | 2,109 |
| Sep 22, 2026 | 5.32 | 5.32 | 5.20 | 5.26 | 5.26 | -6.24% | 2,006 |
| Sep 21, 2026 | 5.59 | 5.61 | 5.59 | 5.61 | 5.61 | 1.26% | 60 |
| Sep 18, 2026 | 5.58 | 5.58 | 5.54 | 5.54 | 5.54 | - | 3,256 |
| Sep 17, 2026 | 5.54 | 5.54 | 5.52 | 5.54 | 5.54 | 0.18% | 1,105 |
| Sep 16, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.54% | 30 |
| Sep 15, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.71% | 100 |
| Sep 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.72% | 400 |
| Sep 11, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.42% | 135 |
| Sep 10, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.35% | 10 |
| Sep 9, 2026 | 5.62 | 5.66 | 5.62 | 5.66 | 5.66 | 1.07% | 135 |
| Sep 8, 2026 | 5.63 | 5.63 | 5.60 | 5.60 | 5.60 | -0.71% | 1,013 |
| Sep 7, 2026 | 5.56 | 5.64 | 5.56 | 5.64 | 5.64 | 1.26% | 2,900 |
| Sep 4, 2026 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | 0.54% | 405 |
| Sep 3, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.36% | 276 |
| Sep 2, 2026 | 5.60 | 5.60 | 5.54 | 5.56 | 5.56 | -0.18% | 777 |
| Sep 1, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.18% | 858 |
| Aug 31, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.72% | 58 |
| Aug 28, 2026 | 5.55 | 5.56 | 5.54 | 5.54 | 5.54 | -3.15% | 1,529 |
| Aug 27, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.06% | 280 |
| Aug 26, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.43% | 12 |
| Aug 25, 2026 | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | -0.53% | 153 |
| Aug 24, 2026 | 5.54 | 5.61 | 5.54 | 5.61 | 5.61 | 0.36% | 1,354 |
| Aug 21, 2026 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | 0.18% | 319 |
| Aug 20, 2026 | 5.56 | 5.58 | 5.56 | 5.58 | 5.58 | 0.36% | 260 |
| Aug 19, 2026 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | -0.71% | 262 |
| Aug 18, 2026 | 5.60 | 5.66 | 5.60 | 5.60 | 5.60 | - | 2,006 |
| Aug 17, 2026 | 5.70 | 5.72 | 5.60 | 5.60 | 5.60 | -1.93% | 3,102 |
| Aug 14, 2026 | 5.78 | 5.82 | 5.71 | 5.71 | 5.71 | -1.21% | 1,307 |
| Aug 13, 2026 | 5.76 | 5.78 | 5.76 | 5.78 | 5.78 | -0.34% | 961 |
| Aug 12, 2026 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | -0.68% | 656 |
| Aug 11, 2026 | 5.82 | 5.84 | 5.78 | 5.84 | 5.84 | 1.21% | 395 |
| Aug 10, 2026 | 5.74 | 5.84 | 5.74 | 5.77 | 5.77 | 2.30% | 38 |
| Aug 7, 2026 | 5.75 | 5.75 | 5.64 | 5.64 | 5.64 | - | 749 |
| Aug 6, 2026 | 6.01 | 6.08 | 5.64 | 5.64 | 5.64 | -4.73% | 2,295 |
| Aug 5, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.33% | 2,088 |
| Aug 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.32% | 14 |
| Aug 3, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.33% | 4 |
| Jul 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.67% | 35 |
| Jul 30, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.02% | 80 |
| Jul 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 50 |
| Jul 28, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.34% | 20 |
| Jul 27, 2026 | 5.86 | 5.96 | 5.86 | 5.92 | 5.92 | - | 212 |
| Jul 24, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.34% | 314 |
| Jul 23, 2026 | 5.86 | 5.94 | 5.86 | 5.90 | 5.90 | -0.67% | 227 |
| Jul 22, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.02% | 400 |
| Jul 21, 2026 | 5.86 | 5.88 | 5.84 | 5.88 | 5.88 | -1.18% | 510 |
| Jul 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 182 |