Digitalist Group Plc (HEL:DIGIGR)
Finland
· Delayed Price · Currency is EUR 2.120
-0.080 (-3.61%)
Mar 9, 2026, 4:56 PM EET
Digitalist Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.14 | 2.20 | 2.12 | 2.20 | 2.20 | 2.33% | 1,566 |
| Mar 5, 2026 | 2.20 | 2.29 | 2.15 | 2.15 | 2.15 | -2.32% | 1,112 |
| Mar 4, 2026 | 2.19 | 2.28 | 2.19 | 2.20 | 2.20 | 0.50% | 1,856 |
| Mar 3, 2026 | 1.92 | 2.36 | 1.92 | 2.19 | 2.19 | 15.26% | 5,339 |
| Mar 2, 2026 | 2.02 | 2.02 | 1.90 | 1.90 | 1.90 | -7.32% | 1,160 |
| Feb 27, 2026 | 2.17 | 2.17 | 2.01 | 2.05 | 2.05 | -5.53% | 3,654 |
| Feb 26, 2026 | 2.17 | 2.17 | 2.14 | 2.17 | 2.17 | 1.26% | 1,443 |
| Feb 25, 2026 | 2.15 | 2.20 | 2.14 | 2.14 | 2.14 | -0.33% | 1,989 |
| Feb 24, 2026 | 2.23 | 2.23 | 2.15 | 2.15 | 2.15 | -1.01% | 442 |
| Feb 23, 2026 | 2.29 | 2.29 | 2.17 | 2.17 | 2.17 | -5.15% | 1,801 |
| Feb 20, 2026 | 2.24 | 2.31 | 2.24 | 2.29 | 2.29 | 2.28% | 1,035 |
| Feb 19, 2026 | 2.20 | 2.24 | 2.14 | 2.24 | 2.24 | 0.40% | 921 |
| Feb 18, 2026 | 2.25 | 2.25 | 2.12 | 2.23 | 2.23 | -0.89% | 3,797 |
| Feb 17, 2026 | 2.27 | 2.32 | 2.25 | 2.25 | 2.25 | -6.25% | 2,414 |
| Feb 16, 2026 | 2.48 | 2.48 | 2.25 | 2.40 | 2.40 | -3.07% | 1,686 |
| Feb 13, 2026 | 2.50 | 2.62 | 2.47 | 2.48 | 2.48 | -0.84% | 1,969 |
| Feb 12, 2026 | 2.63 | 2.63 | 2.50 | 2.50 | 2.50 | -2.31% | 1,691 |
| Feb 11, 2026 | 2.55 | 2.63 | 2.55 | 2.56 | 2.56 | 0.63% | 1,112 |
| Feb 10, 2026 | 2.57 | 2.61 | 2.53 | 2.54 | 2.54 | -0.97% | 2,443 |
| Feb 9, 2026 | 2.51 | 2.62 | 2.51 | 2.57 | 2.57 | -1.35% | 1,200 |
| Feb 6, 2026 | 2.62 | 2.62 | 2.42 | 2.60 | 2.60 | 3.17% | 3,492 |
| Feb 5, 2026 | 2.53 | 2.63 | 2.48 | 2.52 | 2.52 | -0.40% | 1,574 |
| Feb 4, 2026 | 2.40 | 2.74 | 2.40 | 2.53 | 2.53 | 5.42% | 3,517 |
| Feb 3, 2026 | 2.36 | 2.44 | 2.23 | 2.40 | 2.40 | 2.13% | 10,147 |
| Feb 2, 2026 | 2.64 | 2.64 | 2.34 | 2.35 | 2.35 | -11.92% | 4,880 |
| Jan 30, 2026 | 2.70 | 2.73 | 2.60 | 2.67 | 2.67 | -1.19% | 2,880 |
| Jan 29, 2026 | 2.63 | 2.85 | 2.63 | 2.70 | 2.70 | 3.45% | 11,106 |
| Jan 28, 2026 | 3.25 | 3.26 | 2.27 | 2.61 | 2.61 | -19.20% | 34,041 |
| Jan 27, 2026 | 3.41 | 3.70 | 3.20 | 3.23 | 3.23 | -5.14% | 14,693 |
| Jan 26, 2026 | 4.51 | 5.00 | 3.30 | 3.41 | 3.40 | -23.83% | 66,860 |
| Jan 23, 2026 | 3.65 | 5.00 | 3.65 | 4.47 | 4.47 | 27.71% | 121,927 |
| Jan 22, 2026 | 2.50 | 4.00 | 2.50 | 3.50 | 3.50 | 47.06% | 87,976 |
| Jan 21, 2026 | 2.07 | 2.70 | 2.00 | 2.38 | 2.38 | 19.60% | 66,233 |
| Jan 20, 2026 | 1.60 | 2.10 | 1.60 | 1.99 | 1.99 | 26.03% | 15,396 |
| Jan 19, 2026 | 1.55 | 1.64 | 1.55 | 1.58 | 1.58 | 2.53% | 1,812 |
| Jan 16, 2026 | 1.49 | 1.56 | 1.49 | 1.54 | 1.54 | 3.43% | 1,384 |
| Jan 15, 2026 | 1.48 | 1.53 | 1.46 | 1.49 | 1.49 | 2.90% | 4,756 |
| Jan 14, 2026 | 1.56 | 1.56 | 1.45 | 1.45 | 1.45 | -8.30% | 3,264 |
| Jan 13, 2026 | 1.70 | 1.70 | 1.50 | 1.58 | 1.58 | -6.96% | 12,628 |
| Jan 12, 2026 | 1.71 | 1.73 | 1.67 | 1.70 | 1.70 | -0.76% | 8,884 |
| Jan 9, 2026 | 1.90 | 1.90 | 1.65 | 1.71 | 1.71 | -9.82% | 17,107 |
| Jan 8, 2026 | 2.00 | 2.04 | 1.89 | 1.90 | 1.90 | -4.29% | 11,581 |
| Jan 7, 2026 | 2.16 | 2.16 | 1.98 | 1.98 | 1.98 | -8.33% | 31,860 |
| Jan 5, 2026 | 2.25 | 2.51 | 2.05 | 2.16 | 2.16 | -3.87% | 16,181 |
| Jan 2, 2026 | 2.25 | 2.35 | 2.24 | 2.25 | 2.25 | -0.13% | 5,223 |
| Dec 30, 2025 | 2.28 | 2.28 | 2.21 | 2.25 | 2.25 | -1.75% | 8,429 |
| Dec 29, 2025 | 2.25 | 2.33 | 2.25 | 2.29 | 2.29 | -4.58% | 1,965 |
| Dec 23, 2025 | 2.40 | 2.40 | 2.25 | 2.40 | 2.40 | 0.08% | 4,935 |
| Dec 22, 2025 | 2.48 | 2.48 | 2.25 | 2.40 | 2.40 | -3.69% | 12,557 |
| Dec 19, 2025 | 2.69 | 2.80 | 2.49 | 2.49 | 2.49 | -1.19% | 11,718 |
| Dec 18, 2025 | 2.62 | 2.74 | 2.52 | 2.52 | 2.52 | -8.16% | 6,049 |
| Dec 17, 2025 | 2.62 | 2.74 | 2.62 | 2.74 | 2.74 | -2.00% | 1,097 |
| Dec 16, 2025 | 2.70 | 2.82 | 2.62 | 2.80 | 2.80 | 3.70% | 782 |
| Dec 15, 2025 | 2.83 | 2.83 | 2.61 | 2.70 | 2.70 | -1.50% | 5,019 |
| Dec 12, 2025 | 2.79 | 2.82 | 2.73 | 2.74 | 2.74 | -1.72% | 836 |
| Dec 11, 2025 | 2.70 | 2.79 | 2.70 | 2.79 | 2.79 | 1.05% | 744 |
| Dec 10, 2025 | 2.81 | 2.83 | 2.70 | 2.76 | 2.76 | -1.71% | 8,339 |
| Dec 9, 2025 | 2.72 | 2.85 | 2.72 | 2.81 | 2.81 | 4.78% | 1,393 |
| Dec 8, 2025 | 2.84 | 2.84 | 2.68 | 2.68 | 2.68 | -5.96% | 395 |
| Dec 5, 2025 | 2.67 | 2.85 | 2.67 | 2.85 | 2.85 | -1.38% | 4,028 |
| Dec 4, 2025 | 2.87 | 2.91 | 2.64 | 2.89 | 2.89 | 0.77% | 9,459 |
| Dec 3, 2025 | 2.89 | 2.91 | 2.79 | 2.87 | 2.87 | -0.93% | 4,615 |
| Dec 2, 2025 | 2.89 | 2.92 | 2.87 | 2.90 | 2.89 | -0.75% | 849 |
| Dec 1, 2025 | 2.99 | 2.99 | 2.80 | 2.92 | 2.92 | -2.44% | 2,334 |
| Nov 28, 2025 | 3.10 | 3.10 | 2.80 | 2.99 | 2.99 | -3.86% | 3,485 |
| Nov 27, 2025 | 3.06 | 3.11 | 3.04 | 3.11 | 3.11 | 1.63% | 1,510 |
| Nov 26, 2025 | 3.07 | 3.11 | 3.06 | 3.06 | 3.06 | -1.67% | 2,662 |
| Nov 25, 2025 | 3.23 | 3.23 | 3.07 | 3.11 | 3.11 | -2.48% | 190 |
| Nov 24, 2025 | 3.19 | 3.23 | 3.19 | 3.19 | 3.19 | -0.06% | 1,590 |
| Nov 21, 2025 | 3.20 | 3.20 | 3.03 | 3.19 | 3.19 | -0.22% | 415 |
| Nov 20, 2025 | 3.22 | 3.22 | 3.15 | 3.20 | 3.20 | -0.84% | 324 |
| Nov 19, 2025 | 3.14 | 3.24 | 3.14 | 3.23 | 3.23 | 2.93% | 564 |
| Nov 18, 2025 | 3.13 | 3.21 | 3.13 | 3.14 | 3.14 | 0.10% | 347 |
| Nov 17, 2025 | 3.20 | 3.20 | 3.13 | 3.13 | 3.13 | -2.13% | 284 |
| Nov 14, 2025 | 3.36 | 3.36 | 3.16 | 3.20 | 3.20 | -5.04% | 2,183 |
| Nov 13, 2025 | 3.26 | 3.38 | 3.17 | 3.37 | 3.37 | 3.50% | 2,671 |
| Nov 12, 2025 | 3.17 | 3.36 | 3.17 | 3.26 | 3.26 | 2.81% | 3,376 |
| Nov 11, 2025 | 3.20 | 3.20 | 3.15 | 3.17 | 3.17 | -3.00% | 932 |
| Nov 10, 2025 | 3.32 | 3.32 | 3.08 | 3.27 | 3.27 | -1.69% | 1,826 |
| Nov 7, 2025 | 3.36 | 3.44 | 3.32 | 3.32 | 3.32 | -0.87% | 1,304 |
| Nov 6, 2025 | 3.55 | 3.65 | 3.35 | 3.35 | 3.35 | -4.29% | 2,233 |
| Nov 5, 2025 | 3.83 | 3.83 | 3.50 | 3.50 | 3.50 | -4.37% | 1,316 |
| Nov 4, 2025 | 3.89 | 3.89 | 3.66 | 3.66 | 3.66 | -5.91% | 2,769 |
| Nov 3, 2025 | 3.97 | 4.12 | 3.80 | 3.89 | 3.89 | -6.04% | 6,580 |
| Oct 31, 2025 | 4.40 | 4.45 | 3.75 | 4.14 | 4.14 | -4.17% | 4,930 |
| Oct 30, 2025 | 5.01 | 5.01 | 4.30 | 4.32 | 4.32 | -13.77% | 5,216 |
| Oct 29, 2025 | 5.12 | 5.12 | 5.01 | 5.01 | 5.01 | -2.19% | 1,069 |
| Oct 28, 2025 | 5.20 | 5.20 | 5.02 | 5.12 | 5.12 | -1.48% | 2,952 |
| Oct 27, 2025 | 5.42 | 5.42 | 5.01 | 5.20 | 5.20 | -4.08% | 3,300 |
| Oct 24, 2025 | 5.60 | 5.88 | 5.40 | 5.42 | 5.42 | -3.21% | 2,781 |
| Oct 23, 2025 | 5.67 | 5.89 | 5.50 | 5.60 | 5.60 | -4.91% | 1,178 |
| Oct 22, 2025 | 6.24 | 6.26 | 5.50 | 5.89 | 5.89 | -5.62% | 1,039 |
| Oct 21, 2025 | 5.43 | 6.24 | 5.43 | 6.24 | 6.24 | 15.56% | 1,484 |
| Oct 20, 2025 | 5.65 | 6.08 | 5.40 | 5.40 | 5.40 | -4.42% | 941 |
| Oct 17, 2025 | 5.80 | 5.80 | 5.52 | 5.65 | 5.65 | -4.72% | 202 |
| Oct 16, 2025 | 5.90 | 6.08 | 5.80 | 5.93 | 5.93 | -2.47% | 128 |
| Oct 15, 2025 | 6.10 | 6.10 | 5.90 | 6.08 | 6.08 | -0.33% | 48 |
| Oct 14, 2025 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | -0.65% | 229 |
| Oct 13, 2025 | 6.15 | 6.15 | 6.00 | 6.14 | 6.14 | -0.16% | 170 |
| Oct 10, 2025 | 6.20 | 6.20 | 5.85 | 6.15 | 6.15 | - | 1,358 |