Digia Oyj (HEL:DIGIA)
Finland
· Delayed Price · Currency is EUR 6.56
+0.22 (3.47%)
At close: Dec 5, 2025
Digia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.34 | 6.56 | 6.34 | 6.56 | 6.56 | 3.47% | 18,997 |
| Dec 4, 2025 | 6.16 | 6.34 | 6.16 | 6.34 | 6.34 | 2.92% | 19,410 |
| Dec 3, 2025 | 6.02 | 6.16 | 6.02 | 6.16 | 6.16 | 2.33% | 25,830 |
| Dec 2, 2025 | 6.04 | 6.04 | 6.00 | 6.02 | 6.02 | -0.33% | 9,763 |
| Dec 1, 2025 | 6.00 | 6.06 | 5.98 | 6.04 | 6.04 | 0.67% | 21,570 |
| Nov 28, 2025 | 5.88 | 6.00 | 5.82 | 6.00 | 6.00 | 2.39% | 16,871 |
| Nov 27, 2025 | 5.96 | 5.96 | 5.86 | 5.86 | 5.86 | -1.68% | 14,362 |
| Nov 26, 2025 | 5.92 | 5.96 | 5.86 | 5.96 | 5.96 | 1.02% | 4,317 |
| Nov 25, 2025 | 5.90 | 5.94 | 5.88 | 5.90 | 5.90 | - | 5,121 |
| Nov 24, 2025 | 5.90 | 6.02 | 5.90 | 5.90 | 5.90 | - | 8,511 |
| Nov 21, 2025 | 5.96 | 6.00 | 5.88 | 5.90 | 5.90 | -1.01% | 7,443 |
| Nov 20, 2025 | 5.96 | 6.02 | 5.94 | 5.96 | 5.96 | - | 5,255 |
| Nov 19, 2025 | 5.88 | 6.04 | 5.88 | 5.96 | 5.96 | 1.71% | 3,021 |
| Nov 18, 2025 | 6.00 | 6.00 | 5.86 | 5.86 | 5.86 | -2.33% | 8,461 |
| Nov 17, 2025 | 6.04 | 6.04 | 5.98 | 6.00 | 6.00 | -0.66% | 8,608 |
| Nov 14, 2025 | 6.06 | 6.08 | 6.00 | 6.04 | 6.04 | - | 10,485 |
| Nov 13, 2025 | 6.08 | 6.08 | 6.02 | 6.04 | 6.04 | -0.66% | 9,240 |
| Nov 12, 2025 | 6.02 | 6.08 | 6.02 | 6.08 | 6.08 | 1.33% | 4,594 |
| Nov 11, 2025 | 6.02 | 6.08 | 6.00 | 6.00 | 6.00 | - | 8,376 |
| Nov 10, 2025 | 6.00 | 6.06 | 6.00 | 6.00 | 6.00 | -0.33% | 7,919 |
| Nov 7, 2025 | 6.02 | 6.10 | 6.00 | 6.02 | 6.02 | -0.99% | 12,410 |
| Nov 6, 2025 | 6.08 | 6.08 | 6.00 | 6.08 | 6.08 | 0.33% | 3,971 |
| Nov 5, 2025 | 5.98 | 6.08 | 5.98 | 6.06 | 6.06 | 1.34% | 12,447 |
| Nov 4, 2025 | 6.12 | 6.14 | 5.98 | 5.98 | 5.98 | -2.61% | 17,437 |
| Nov 3, 2025 | 6.08 | 6.14 | 6.00 | 6.14 | 6.14 | 1.32% | 39,107 |
| Oct 31, 2025 | 6.12 | 6.18 | 6.04 | 6.06 | 6.06 | -0.98% | 941,456 |
| Oct 30, 2025 | 6.18 | 6.26 | 6.10 | 6.12 | 6.12 | -2.24% | 13,500 |
| Oct 29, 2025 | 6.14 | 6.26 | 6.14 | 6.26 | 6.26 | 1.95% | 10,097 |
| Oct 28, 2025 | 6.08 | 6.22 | 6.04 | 6.14 | 6.14 | 0.99% | 19,603 |
| Oct 27, 2025 | 6.10 | 6.18 | 6.08 | 6.08 | 6.08 | -0.33% | 17,579 |
| Oct 24, 2025 | 6.00 | 6.22 | 6.00 | 6.10 | 6.10 | 2.01% | 48,518 |
| Oct 23, 2025 | 6.10 | 6.18 | 5.84 | 5.98 | 5.98 | -1.97% | 63,687 |
| Oct 22, 2025 | 6.10 | 6.12 | 6.04 | 6.10 | 6.10 | 0.33% | 33,839 |
| Oct 21, 2025 | 6.12 | 6.14 | 6.04 | 6.08 | 6.08 | -0.65% | 12,665 |
| Oct 20, 2025 | 6.12 | 6.12 | 6.08 | 6.12 | 6.12 | - | 9,615 |
| Oct 17, 2025 | 6.18 | 6.22 | 6.08 | 6.12 | 6.12 | -1.29% | 8,719 |
| Oct 16, 2025 | 6.18 | 6.30 | 6.16 | 6.20 | 6.20 | - | 12,589 |
| Oct 15, 2025 | 6.10 | 6.40 | 6.10 | 6.20 | 6.20 | 3.33% | 27,263 |
| Oct 14, 2025 | 6.02 | 6.04 | 5.94 | 6.00 | 6.00 | -0.66% | 10,010 |
| Oct 13, 2025 | 6.12 | 6.12 | 6.02 | 6.04 | 6.04 | -1.63% | 11,343 |
| Oct 10, 2025 | 6.20 | 6.20 | 6.08 | 6.14 | 6.14 | -0.65% | 14,318 |
| Oct 9, 2025 | 6.38 | 6.38 | 6.16 | 6.18 | 6.18 | -3.44% | 22,967 |
| Oct 8, 2025 | 6.30 | 6.40 | 6.26 | 6.40 | 6.40 | 1.59% | 6,165 |
| Oct 7, 2025 | 6.30 | 6.30 | 6.26 | 6.30 | 6.30 | -0.63% | 6,246 |
| Oct 6, 2025 | 6.46 | 6.46 | 6.28 | 6.34 | 6.34 | -1.86% | 12,479 |
| Oct 3, 2025 | 6.48 | 6.48 | 6.38 | 6.46 | 6.46 | 0.62% | 7,194 |
| Oct 2, 2025 | 6.48 | 6.52 | 6.42 | 6.42 | 6.42 | -0.93% | 3,292 |
| Oct 1, 2025 | 6.44 | 6.62 | 6.36 | 6.48 | 6.48 | 1.25% | 56,406 |
| Sep 30, 2025 | 6.46 | 6.46 | 6.40 | 6.40 | 6.40 | -0.62% | 2,900 |
| Sep 29, 2025 | 6.52 | 6.52 | 6.44 | 6.44 | 6.44 | -1.53% | 3,281 |
| Sep 26, 2025 | 6.62 | 6.62 | 6.50 | 6.54 | 6.54 | -1.21% | 17,283 |
| Sep 25, 2025 | 6.64 | 6.64 | 6.52 | 6.62 | 6.62 | 0.30% | 2,032 |
| Sep 24, 2025 | 6.60 | 6.60 | 6.54 | 6.60 | 6.60 | - | 3,902 |
| Sep 23, 2025 | 6.60 | 6.68 | 6.54 | 6.60 | 6.60 | -1.49% | 12,749 |
| Sep 22, 2025 | 6.76 | 6.76 | 6.54 | 6.70 | 6.70 | -1.18% | 13,092 |
| Sep 19, 2025 | 6.80 | 6.80 | 6.66 | 6.78 | 6.78 | 0.30% | 2,004 |
| Sep 18, 2025 | 6.62 | 6.76 | 6.60 | 6.76 | 6.76 | 2.11% | 6,247 |
| Sep 17, 2025 | 6.64 | 6.68 | 6.62 | 6.62 | 6.62 | - | 2,955 |
| Sep 16, 2025 | 6.68 | 6.70 | 6.60 | 6.62 | 6.62 | -1.19% | 7,474 |
| Sep 15, 2025 | 6.76 | 6.76 | 6.64 | 6.70 | 6.70 | 0.30% | 3,740 |
| Sep 12, 2025 | 6.70 | 6.78 | 6.66 | 6.68 | 6.68 | -0.30% | 4,398 |
| Sep 11, 2025 | 6.68 | 6.70 | 6.66 | 6.70 | 6.70 | 0.30% | 960 |
| Sep 10, 2025 | 6.74 | 6.74 | 6.68 | 6.68 | 6.68 | -1.76% | 4,801 |
| Sep 9, 2025 | 6.74 | 6.80 | 6.74 | 6.80 | 6.80 | 0.89% | 3,311 |
| Sep 8, 2025 | 6.80 | 6.80 | 6.70 | 6.74 | 6.74 | -0.88% | 5,157 |
| Sep 5, 2025 | 6.78 | 6.80 | 6.72 | 6.80 | 6.80 | 0.59% | 4,094 |
| Sep 4, 2025 | 6.76 | 6.76 | 6.68 | 6.76 | 6.76 | 1.81% | 3,322 |
| Sep 3, 2025 | 6.66 | 6.72 | 6.60 | 6.64 | 6.64 | 0.30% | 9,903 |
| Sep 2, 2025 | 6.72 | 6.74 | 6.60 | 6.62 | 6.62 | -0.90% | 4,824 |
| Sep 1, 2025 | 6.74 | 6.74 | 6.62 | 6.68 | 6.68 | -0.89% | 4,601 |
| Aug 29, 2025 | 6.78 | 7.06 | 6.72 | 6.74 | 6.74 | 0.60% | 6,218 |
| Aug 28, 2025 | 6.82 | 6.82 | 6.66 | 6.70 | 6.70 | -0.30% | 2,670 |
| Aug 27, 2025 | 6.64 | 6.72 | 6.62 | 6.72 | 6.72 | 0.90% | 6,251 |
| Aug 26, 2025 | 6.80 | 6.82 | 6.66 | 6.66 | 6.66 | -2.06% | 9,517 |
| Aug 25, 2025 | 6.86 | 6.90 | 6.76 | 6.80 | 6.80 | -1.16% | 3,130 |
| Aug 22, 2025 | 6.78 | 6.90 | 6.78 | 6.88 | 6.88 | 1.47% | 5,861 |
| Aug 21, 2025 | 6.86 | 6.90 | 6.74 | 6.78 | 6.78 | -0.88% | 9,150 |
| Aug 20, 2025 | 6.88 | 6.90 | 6.76 | 6.84 | 6.84 | -0.58% | 5,825 |
| Aug 19, 2025 | 6.76 | 6.94 | 6.70 | 6.88 | 6.88 | 1.78% | 6,730 |
| Aug 18, 2025 | 6.70 | 6.76 | 6.70 | 6.76 | 6.76 | - | 3,338 |
| Aug 15, 2025 | 6.70 | 6.82 | 6.68 | 6.76 | 6.76 | 0.90% | 5,080 |
| Aug 14, 2025 | 6.84 | 6.86 | 6.70 | 6.70 | 6.70 | -1.47% | 16,804 |
| Aug 13, 2025 | 7.00 | 7.16 | 6.80 | 6.80 | 6.80 | -2.86% | 11,842 |
| Aug 12, 2025 | 7.06 | 7.06 | 6.92 | 7.00 | 7.00 | - | 4,875 |
| Aug 11, 2025 | 7.20 | 7.32 | 6.90 | 7.00 | 7.00 | -2.78% | 8,625 |
| Aug 8, 2025 | 6.74 | 7.30 | 6.74 | 7.20 | 7.20 | 7.14% | 17,431 |
| Aug 7, 2025 | 7.22 | 7.40 | 6.62 | 6.72 | 6.72 | -6.93% | 31,418 |
| Aug 6, 2025 | 7.26 | 7.36 | 7.22 | 7.22 | 7.22 | 0.28% | 11,500 |
| Aug 5, 2025 | 7.38 | 7.42 | 7.20 | 7.20 | 7.20 | -1.64% | 7,355 |
| Aug 4, 2025 | 7.22 | 7.48 | 7.22 | 7.32 | 7.32 | 1.95% | 1,196 |
| Aug 1, 2025 | 7.34 | 7.36 | 7.12 | 7.18 | 7.18 | -2.18% | 7,549 |
| Jul 31, 2025 | 7.38 | 7.44 | 7.34 | 7.34 | 7.34 | -0.54% | 3,259 |
| Jul 30, 2025 | 7.44 | 7.44 | 7.36 | 7.38 | 7.38 | 0.27% | 2,085 |
| Jul 29, 2025 | 7.44 | 7.46 | 7.36 | 7.36 | 7.36 | -0.54% | 5,685 |
| Jul 28, 2025 | 7.46 | 7.46 | 7.40 | 7.40 | 7.40 | -0.27% | 1,575 |
| Jul 25, 2025 | 7.40 | 7.44 | 7.34 | 7.42 | 7.42 | -0.54% | 1,834 |
| Jul 24, 2025 | 7.44 | 7.52 | 7.34 | 7.46 | 7.46 | -0.80% | 5,161 |
| Jul 23, 2025 | 7.52 | 7.52 | 7.42 | 7.52 | 7.52 | - | 2,277 |
| Jul 22, 2025 | 7.54 | 7.60 | 7.50 | 7.52 | 7.52 | 0.27% | 2,154 |
| Jul 21, 2025 | 7.56 | 7.56 | 7.42 | 7.50 | 7.50 | 0.54% | 2,473 |