Digitalist Group Oyj DIGIGR
OMXHEX · Finland · Technology Services
€1.37-0.02 (-1.80%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.37 | -1.80% | €1.39 | €1.39 | €1.34 | 108 |
| 2026-09-30 | €1.39 | -0.71% | €1.34 | €1.39 | €1.34 | 1.42K |
| 2026-09-29 | €1.40 | -0.36% | €1.40 | €1.40 | €1.38 | 1.37K |
| 2026-09-28 | €1.40 | -3.44% | €1.46 | €1.46 | €1.40 | 664 |
| 2026-09-25 | €1.46 | +0.34% | €1.46 | €1.46 | €1.46 | 30 |
| 2026-09-24 | €1.45 | -4.61% | €1.50 | €1.50 | €1.45 | 753 |
| 2026-09-23 | €1.52 | -1.94% | €1.51 | €1.55 | €1.50 | 2.52K |
| 2026-09-22 | €1.55 | +3.33% | €1.50 | €1.55 | €1.50 | 509 |
| 2026-09-21 | €1.50 | -3.85% | €1.50 | €1.55 | €1.49 | 2.99K |
| 2026-09-18 | €1.56 | -2.50% | €1.59 | €1.59 | €1.55 | 591 |
| 2026-09-17 | €1.60 | +0.63% | €1.62 | €1.62 | €1.59 | 491 |
| 2026-09-16 | €1.59 | -2.75% | €1.60 | €1.61 | €1.59 | 7 |
| 2026-09-15 | €1.63 | +1.87% | €1.65 | €1.65 | €1.60 | 1.72K |
| 2026-09-14 | €1.61 | +0.31% | €1.67 | €1.67 | €1.61 | 237 |
| 2026-09-11 | €1.60 | -6.43% | €1.70 | €1.70 | €1.55 | 959 |
| 2026-09-10 | €1.71 | -3.12% | €1.76 | €1.76 | €1.71 | 466 |
| 2026-09-09 | €1.76 | -0.28% | €1.77 | €1.77 | €1.73 | 551 |
| 2026-09-08 | €1.77 | +1.14% | €1.77 | €1.79 | €1.77 | 62 |
| 2026-09-07 | €1.75 | +0.57% | €1.74 | €1.75 | €1.73 | 242 |
| 2026-09-04 | €1.74 | -0.85% | €1.75 | €1.75 | €1.73 | 1.49K |
| 2026-09-03 | €1.75 | -2.23% | €1.79 | €1.79 | €1.75 | 158 |
| 2026-09-02 | €1.79 | +0.84% | €1.78 | €1.80 | €1.74 | 246 |
| 2026-09-01 | €1.78 | +1.42% | €1.84 | €1.84 | €1.78 | 403 |
| 2026-08-31 | €1.75 | -1.40% | €1.78 | €1.85 | €1.72 | 531 |
| 2026-08-28 | €1.78 | +0.85% | €1.87 | €1.87 | €1.78 | 1.84K |
| 2026-08-27 | €1.76 | -5.36% | €1.87 | €1.87 | €1.76 | 410 |
| 2026-08-26 | €1.87 | +3.61% | €1.83 | €1.87 | €1.83 | 144 |
| 2026-08-25 | €1.80 | -2.96% | €1.82 | €1.82 | €1.75 | 4.73K |
| 2026-08-24 | €1.86 | -0.54% | €1.87 | €1.87 | €1.79 | 1.47K |
| 2026-08-21 | €1.87 | +2.47% | €1.84 | €1.87 | €1.82 | 1.09K |
| 2026-08-20 | €1.82 | +2.54% | €1.78 | €1.82 | €1.78 | 90 |
| 2026-08-19 | €1.77 | -0.28% | €1.70 | €1.77 | €1.70 | 755 |
| 2026-08-18 | €1.78 | -2.73% | €1.84 | €1.90 | €1.78 | 3.82K |
| 2026-08-17 | €1.83 | -1.08% | €1.85 | €1.98 | €1.83 | 2.33K |
| 2026-08-14 | €1.85 | -1.07% | €1.85 | €1.85 | €1.82 | 228 |
| 2026-08-13 | €1.87 | -1.58% | €1.89 | €1.97 | €1.87 | 1.80K |
| 2026-08-12 | €1.90 | -4.04% | €1.97 | €1.98 | €1.89 | 3.49K |
| 2026-08-11 | €1.98 | +5.04% | €1.88 | €1.98 | €1.88 | 35 |
| 2026-08-10 | €1.88 | -1.57% | €1.89 | €1.90 | €1.88 | 1.50K |
| 2026-08-07 | €1.91 | +0.26% | €1.89 | €1.91 | €1.89 | 809 |
| 2026-08-06 | €1.91 | 0.00% | €1.91 | €1.91 | €1.89 | 125 |
| 2026-08-05 | €1.91 | 0.00% | €1.91 | €1.91 | €1.91 | 10 |
| 2026-08-04 | €1.91 | -0.52% | €1.92 | €1.95 | €1.89 | 441 |
| 2026-08-03 | €1.92 | +0.52% | €1.91 | €1.98 | €1.91 | 245 |
| 2026-07-31 | €1.91 | +0.53% | €2.00 | €2.00 | €1.90 | 553 |
| 2026-07-30 | €1.90 | +0.26% | €1.97 | €2.00 | €1.90 | 559 |
| 2026-07-29 | €1.89 | +0.26% | €1.89 | €1.89 | €1.89 | 22 |
| 2026-07-28 | €1.89 | 0.00% | €1.89 | €1.94 | €1.89 | 10 |
| 2026-07-27 | €1.89 | -0.79% | €1.90 | €1.90 | €1.89 | 133 |
| 2026-07-24 | €1.90 | -0.26% | €1.99 | €1.99 | €1.90 | 857 |
| 2026-07-23 | €1.91 | -3.05% | €1.90 | €1.96 | €1.90 | 456 |
| 2026-07-22 | €1.97 | 0.00% | €1.97 | €1.97 | €1.90 | 862 |
| 2026-07-21 | €1.97 | -2.48% | €1.97 | €1.97 | €1.97 | 5 |
| 2026-07-20 | €2.02 | +2.80% | €2.03 | €2.03 | €1.97 | 633 |
| 2026-07-17 | €1.97 | +2.34% | €1.96 | €1.97 | €1.96 | 14 |
| 2026-07-16 | €1.92 | -4.95% | €2.02 | €2.02 | €1.92 | 108 |
| 2026-07-15 | €2.02 | +1.51% | €1.99 | €2.03 | €1.99 | 68 |
| 2026-07-14 | €1.99 | +3.65% | €1.95 | €1.99 | €1.91 | 10 |
| 2026-07-13 | €1.92 | 0.00% | €1.92 | €1.92 | €1.92 | 75 |
| 2026-07-10 | €1.92 | 0.00% | €1.92 | €1.92 | €1.92 | 45 |
| 2026-07-09 | €1.92 | -2.54% | €1.90 | €1.92 | €1.90 | 570 |
| 2026-07-08 | €1.97 | -1.50% | €2.00 | €2.03 | €1.90 | 930 |
| 2026-07-07 | €2.00 | +2.56% | €1.95 | €2.00 | €1.95 | 14 |
| 2026-07-06 | €1.95 | +6.85% | €1.90 | €2.01 | €1.90 | 1.06K |
| 2026-07-03 | €1.83 | -3.95% | €1.95 | €1.95 | €1.83 | 407 |
| 2026-07-02 | €1.90 | +16.92% | €1.80 | €2.02 | €1.80 | 724 |
| 2026-07-01 | €1.63 | -16.67% | €1.93 | €1.93 | €1.60 | 529 |
| 2026-06-30 | €1.95 | 0.00% | €1.95 | €1.95 | €1.93 | 988 |
| 2026-06-29 | €1.95 | 0.00% | €1.95 | €1.95 | €1.95 | 15 |
| 2026-06-26 | €1.95 | -3.94% | €2.02 | €2.03 | €1.95 | 113 |
| 2026-06-25 | €2.03 | +1.00% | €1.96 | €2.03 | €1.96 | 33 |
| 2026-06-24 | €2.01 | 0.00% | €2.01 | €2.05 | €2.01 | 109 |
| 2026-06-23 | €2.01 | +4.42% | €1.96 | €2.01 | €1.96 | 498 |
| 2026-06-22 | €1.92 | -2.53% | €1.98 | €2.00 | €1.92 | 190 |
| 2026-06-18 | €1.98 | -3.66% | €1.95 | €1.98 | €1.95 | 44 |
| 2026-06-17 | €2.05 | -2.84% | €2.19 | €2.19 | €2.05 | 1.07K |
| 2026-06-16 | €2.11 | +3.94% | €2.05 | €2.11 | €2.05 | 999 |
| 2026-06-15 | €2.03 | +3.84% | €2.00 | €2.03 | €2.00 | 1.30K |
| 2026-06-12 | €1.96 | +1.30% | €1.98 | €2.00 | €1.95 | 884 |
| 2026-06-11 | €1.93 | -4.93% | €2.03 | €2.03 | €1.88 | 3.07K |
| 2026-06-10 | €2.03 | -2.40% | €2.01 | €2.03 | €2.00 | 417 |
| 2026-06-09 | €2.08 | -0.95% | €2.10 | €2.10 | €2.01 | 1.04K |
| 2026-06-08 | €2.10 | 0.00% | €2.09 | €2.10 | €2.09 | 46 |
| 2026-06-05 | €2.10 | 0.00% | €2.16 | €2.16 | €2.10 | 1.09K |
| 2026-06-04 | €2.10 | +0.96% | €2.13 | €2.15 | €2.10 | 604 |
| 2026-06-03 | €2.08 | -0.48% | €2.08 | €2.08 | €2.08 | 21 |
| 2026-06-02 | €2.09 | -1.88% | €2.14 | €2.14 | €2.08 | 1.74K |
| 2026-06-01 | €2.13 | +3.40% | €2.07 | €2.13 | €2.05 | 26 |
| 2026-05-29 | €2.06 | -4.19% | €2.04 | €2.14 | €2.02 | 640 |
| 2026-05-28 | €2.15 | +5.39% | €2.01 | €2.15 | €2.00 | 4.53K |