Skip to main content
Digitalist Group Plc (HEL:DIGIGR)
Finland flag Finland · Delayed Price · Currency is EUR
2.350
+0.290 (14.08%)
Apr 28, 2026, 6:16 PM EET

Digitalist Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.082.102.082.08-0.97%52
Apr 27, 20262.072.202.062.062.06-10,315
Apr 24, 20262.092.092.052.062.06-0.96%349
Apr 23, 20262.072.262.072.082.08-12.97%1,814
Apr 22, 20262.252.392.252.392.396.22%174
Apr 21, 20262.312.322.072.252.25-7.02%11,081
Apr 20, 20262.742.742.302.422.42-11.36%10,307
Apr 17, 20263.173.502.702.732.73-13.06%21,820
Apr 16, 20262.323.142.323.143.1435.93%35,392
Apr 15, 20262.042.422.012.312.3118.16%6,677
Apr 14, 20262.002.041.961.961.960.26%377
Apr 13, 20261.881.951.881.951.954.28%1,036
Apr 10, 20261.821.881.821.871.872.75%842
Apr 9, 20261.721.821.721.821.827.69%486
Apr 8, 20261.681.741.681.691.690.60%3,228
Apr 7, 20261.651.681.651.681.681.82%333
Apr 2, 20261.701.701.651.651.65-3.17%1,181
Apr 1, 20261.701.721.701.701.700.24%1,115
Mar 31, 20261.721.721.701.701.70-2.35%800
Mar 30, 20261.801.801.741.741.74-3.28%631
Mar 27, 20261.801.801.721.801.80-0.06%1,362
Mar 26, 20261.901.901.801.801.80-5.21%142
Mar 25, 20261.941.971.801.901.90-2.06%4,783
Mar 24, 20261.851.941.851.941.946.53%1,914
Mar 23, 20261.901.951.791.821.82-4.21%567
Mar 20, 20261.881.901.871.901.901.12%85
Mar 19, 20261.931.931.871.881.88-3.59%1,665
Mar 18, 20261.992.011.951.951.95-2.50%775
Mar 17, 20262.042.042.002.002.00-2.06%415
Mar 16, 20262.042.062.042.042.04-0.97%597
Mar 13, 20262.112.112.042.062.06-2.51%1,906
Mar 12, 20262.122.122.122.122.12-3.38%234
Mar 11, 20262.192.192.122.192.190.92%176
Mar 10, 20262.192.212.122.172.172.31%1,315
Mar 9, 20262.122.182.122.122.12-3.64%630
Mar 6, 20262.142.202.122.202.202.33%1,566
Mar 5, 20262.202.292.152.152.15-2.32%1,112
Mar 4, 20262.192.282.192.202.200.50%1,856
Mar 3, 20261.922.361.922.192.1915.26%5,339
Mar 2, 20262.022.021.901.901.90-7.32%1,160
Feb 27, 20262.172.172.012.052.05-5.53%3,654
Feb 26, 20262.172.172.142.172.171.26%1,443
Feb 25, 20262.152.202.142.142.14-0.33%1,989
Feb 24, 20262.232.232.152.152.15-1.01%442
Feb 23, 20262.292.292.172.172.17-5.15%1,801
Feb 20, 20262.242.312.242.292.292.28%1,035
Feb 19, 20262.202.242.142.242.240.40%921
Feb 18, 20262.252.252.122.232.23-0.89%3,797
Feb 17, 20262.272.322.252.252.25-6.25%2,414
Feb 16, 20262.482.482.252.402.40-3.07%1,686
Feb 13, 20262.502.622.472.482.48-0.84%1,969
Feb 12, 20262.632.632.502.502.50-2.31%1,691
Feb 11, 20262.552.632.552.562.560.63%1,112
Feb 10, 20262.572.612.532.542.54-0.97%2,443
Feb 9, 20262.512.622.512.572.57-1.35%1,200
Feb 6, 20262.622.622.422.602.603.17%3,492
Feb 5, 20262.532.632.482.522.52-0.40%1,574
Feb 4, 20262.402.742.402.532.535.42%3,517
Feb 3, 20262.362.442.232.402.402.13%10,147
Feb 2, 20262.642.642.342.352.35-11.92%4,880
Jan 30, 20262.702.732.602.672.67-1.19%2,880
Jan 29, 20262.632.852.632.702.703.45%11,106
Jan 28, 20263.253.262.272.612.61-19.20%34,041
Jan 27, 20263.413.703.203.233.23-5.14%14,693
Jan 26, 20264.515.003.303.413.40-23.83%66,860
Jan 23, 20263.655.003.654.474.4727.71%121,927
Jan 22, 20262.504.002.503.503.5047.06%87,976
Jan 21, 20262.072.702.002.382.3819.60%66,233
Jan 20, 20261.602.101.601.991.9926.03%15,396
Jan 19, 20261.551.641.551.581.582.53%1,812
Jan 16, 20261.491.561.491.541.543.43%1,384
Jan 15, 20261.481.531.461.491.492.90%4,756
Jan 14, 20261.561.561.451.451.45-8.30%3,264
Jan 13, 20261.701.701.501.581.58-6.96%12,628
Jan 12, 20261.711.731.671.701.70-0.76%8,884
Jan 9, 20261.901.901.651.711.71-9.82%17,107
Jan 8, 20262.002.041.891.901.90-4.29%11,581
Jan 7, 20262.162.161.981.981.98-8.33%31,860
Jan 5, 20262.252.512.052.162.16-3.87%16,181
Jan 2, 20262.252.352.242.252.25-0.13%5,223
Dec 30, 20252.282.282.212.252.25-1.75%8,429
Dec 29, 20252.252.332.252.292.29-4.58%1,965
Dec 23, 20252.402.402.252.402.400.08%4,935
Dec 22, 20252.482.482.252.402.40-3.69%12,557
Dec 19, 20252.692.802.492.492.49-1.19%11,718
Dec 18, 20252.622.742.522.522.52-8.16%6,049
Dec 17, 20252.622.742.622.742.74-2.00%1,097
Dec 16, 20252.702.822.622.802.803.70%782
Dec 15, 20252.832.832.612.702.70-1.50%5,019
Dec 12, 20252.792.822.732.742.74-1.72%836
Dec 11, 20252.702.792.702.792.791.05%744
Dec 10, 20252.812.832.702.762.76-1.71%8,339
Dec 9, 20252.722.852.722.812.814.78%1,393
Dec 8, 20252.842.842.682.682.68-5.96%395
Dec 5, 20252.672.852.672.852.85-1.38%4,028
Dec 4, 20252.872.912.642.892.890.77%9,459
Dec 3, 20252.892.912.792.872.87-0.93%4,615
Dec 2, 20252.892.922.872.902.89-0.75%849
Dec 1, 20252.992.992.802.922.92-2.44%2,334
Nov 28, 20253.103.102.802.992.99-3.86%3,485