Digitalist Group Plc (HEL:DIGIGR)
Finland
· Delayed Price · Currency is EUR 2.850
-0.041 (-1.40%)
Dec 5, 2025, 6:29 PM EET
Digitalist Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 6.00 | 6.20 | 6.00 | 6.15 | 6.15 | 2.50% | 1,411 |
| Oct 8, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 6.19% | 1,154 |
| Oct 7, 2025 | 5.88 | 5.90 | 5.48 | 5.65 | 5.65 | -3.91% | 1,211 |
| Oct 6, 2025 | 6.14 | 6.14 | 5.82 | 5.88 | 5.88 | -4.23% | 1,196 |
| Oct 3, 2025 | 5.87 | 6.30 | 5.84 | 6.14 | 6.14 | 4.60% | 744 |
| Oct 2, 2025 | 6.00 | 6.00 | 5.85 | 5.87 | 5.87 | -2.20% | 717 |
| Oct 1, 2025 | 6.21 | 6.24 | 6.00 | 6.00 | 6.00 | -4.11% | 827 |
| Sep 30, 2025 | 6.30 | 6.47 | 6.00 | 6.26 | 6.26 | -0.65% | 2,196 |
| Sep 29, 2025 | 6.52 | 6.52 | 6.30 | 6.30 | 6.30 | -3.08% | 445 |
| Sep 26, 2025 | 6.46 | 6.50 | 6.32 | 6.50 | 6.50 | - | 353 |
| Sep 25, 2025 | 6.52 | 6.52 | 6.34 | 6.50 | 6.50 | -0.31% | 1,073 |
| Sep 24, 2025 | 6.48 | 6.64 | 6.34 | 6.52 | 6.52 | -2.40% | 127 |
| Sep 23, 2025 | 6.48 | 6.68 | 6.40 | 6.68 | 6.68 | 3.09% | 899 |
| Sep 22, 2025 | 6.48 | 6.86 | 6.48 | 6.48 | 6.48 | 4.18% | 3,773 |
| Sep 19, 2025 | 6.22 | 6.46 | 6.22 | 6.22 | 6.22 | -4.01% | 433 |
| Sep 18, 2025 | 6.30 | 6.48 | 6.24 | 6.48 | 6.48 | 2.86% | 610 |
| Sep 17, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -3.08% | 545 |
| Sep 16, 2025 | 6.54 | 6.56 | 6.26 | 6.50 | 6.50 | -0.61% | 306 |
| Sep 15, 2025 | 6.42 | 6.56 | 6.30 | 6.54 | 6.54 | 1.87% | 2,218 |
| Sep 12, 2025 | 6.70 | 6.72 | 6.34 | 6.42 | 6.42 | -4.18% | 3,460 |
| Sep 11, 2025 | 7.02 | 7.02 | 6.54 | 6.70 | 6.70 | -4.83% | 4,125 |
| Sep 10, 2025 | 6.16 | 7.24 | 6.16 | 7.04 | 7.04 | 15.03% | 3,362 |
| Sep 9, 2025 | 6.06 | 6.34 | 6.06 | 6.12 | 6.12 | 3.03% | 789 |
| Sep 8, 2025 | 6.14 | 6.14 | 5.70 | 5.94 | 5.94 | -3.26% | 4,264 |
| Sep 5, 2025 | 6.92 | 6.92 | 6.10 | 6.14 | 6.14 | -11.27% | 3,763 |
| Sep 4, 2025 | 6.38 | 7.10 | 6.38 | 6.92 | 6.92 | 8.46% | 7,610 |
| Sep 3, 2025 | 5.78 | 7.00 | 5.78 | 6.38 | 6.38 | 15.58% | 10,445 |
| Sep 2, 2025 | 5.80 | 5.80 | 5.52 | 5.52 | 5.52 | -4.83% | 1,706 |
| Sep 1, 2025 | 6.28 | 6.28 | 5.40 | 5.80 | 5.80 | -7.64% | 7,675 |
| Aug 29, 2025 | 7.48 | 7.48 | 6.00 | 6.28 | 6.28 | -16.71% | 8,745 |
| Aug 28, 2025 | 9.14 | 9.48 | 7.38 | 7.54 | 7.54 | -17.14% | 13,745 |
| Aug 27, 2025 | 8.14 | 9.10 | 8.14 | 9.10 | 9.10 | 12.07% | 11,972 |
| Aug 26, 2025 | 7.38 | 8.66 | 7.38 | 8.12 | 8.12 | 10.03% | 14,933 |
| Aug 25, 2025 | 5.70 | 7.38 | 5.70 | 7.38 | 7.38 | 29.93% | 6,346 |
| Aug 22, 2025 | 5.42 | 5.68 | 5.22 | 5.68 | 5.68 | 4.80% | 890 |
| Aug 21, 2025 | 5.42 | 5.48 | 5.40 | 5.42 | 5.42 | 0.37% | 653 |
| Aug 20, 2025 | 5.30 | 5.43 | 5.30 | 5.40 | 5.40 | 1.89% | 1,048 |
| Aug 19, 2025 | 4.70 | 5.40 | 4.70 | 5.30 | 5.30 | 12.77% | 977 |
| Aug 18, 2025 | 6.00 | 6.00 | 4.50 | 4.70 | 4.70 | 2.17% | 701 |
| Aug 15, 2025 | 4.90 | 5.00 | 4.30 | 4.60 | 4.60 | -5.15% | 2,206 |
| Aug 14, 2025 | 4.45 | 6.95 | 4.45 | 4.85 | 4.85 | 8.99% | 6,775 |
| Aug 13, 2025 | 4.45 | 4.50 | 4.35 | 4.45 | 4.45 | -1.11% | 1,648 |
| Aug 12, 2025 | 4.65 | 4.70 | 4.40 | 4.50 | 4.50 | -3.23% | 965 |
| Aug 11, 2025 | 4.70 | 4.75 | 4.50 | 4.65 | 4.65 | -1.06% | 831 |
| Aug 8, 2025 | 4.70 | 4.75 | 4.45 | 4.70 | 4.70 | - | 1,011 |
| Aug 7, 2025 | 4.80 | 4.80 | 4.55 | 4.70 | 4.70 | -1.05% | 755 |
| Aug 6, 2025 | 4.85 | 4.85 | 4.70 | 4.75 | 4.75 | -2.06% | 1,079 |
| Aug 5, 2025 | 4.75 | 5.00 | 4.75 | 4.85 | 4.85 | 2.11% | 1,270 |
| Aug 4, 2025 | 5.00 | 5.05 | 4.75 | 4.75 | 4.75 | -3.06% | 1,519 |
| Aug 1, 2025 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 1,071 |
| Jul 31, 2025 | 4.90 | 5.05 | 4.85 | 5.00 | 5.00 | - | 353 |
| Jul 30, 2025 | 4.90 | 5.20 | 4.85 | 5.00 | 5.00 | 3.09% | 808 |
| Jul 29, 2025 | 4.90 | 5.10 | 4.85 | 4.85 | 4.85 | -1.02% | 666 |
| Jul 28, 2025 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -3.92% | 603 |
| Jul 25, 2025 | 5.30 | 5.35 | 5.05 | 5.10 | 5.10 | -3.77% | 742 |
| Jul 24, 2025 | 5.35 | 5.50 | 5.25 | 5.30 | 5.30 | -0.93% | 794 |
| Jul 23, 2025 | 5.45 | 5.45 | 5.20 | 5.35 | 5.35 | -1.83% | 538 |
| Jul 22, 2025 | 5.50 | 5.65 | 5.30 | 5.45 | 5.45 | -0.91% | 813 |
| Jul 21, 2025 | 5.45 | 5.50 | 5.30 | 5.50 | 5.50 | 0.92% | 533 |