Digitalist Group Plc (DIGIGR) Price History
Daily open, high, low, close and volume for Digitalist Group Plc (DIGIGR) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €1.24 | €1.34 | €1.24 | €1.34 | 175 |
| 2026-10-08 | €1.25 | €1.25 | €1.24 | €1.24 | 734 |
| 2026-10-07 | €1.24 | €1.24 | €1.24 | €1.24 | 34 |
| 2026-10-06 | €1.22 | €1.25 | €1.22 | €1.25 | 869 |
| 2026-10-05 | €1.30 | €1.40 | €1.23 | €1.25 | 1,150 |
| 2026-10-02 | €1.35 | €1.35 | €1.20 | €1.30 | 3,949 |
| 2026-10-01 | €1.39 | €1.39 | €1.34 | €1.37 | 108 |
| 2026-09-30 | €1.34 | €1.40 | €1.34 | €1.39 | 1,419 |
| 2026-09-29 | €1.41 | €1.41 | €1.38 | €1.40 | 1,369 |
| 2026-09-28 | €1.46 | €1.46 | €1.41 | €1.41 | 664 |
| 2026-09-25 | €1.46 | €1.46 | €1.46 | €1.46 | 30 |
| 2026-09-24 | €1.50 | €1.50 | €1.45 | €1.45 | 753 |
| 2026-09-23 | €1.52 | €1.55 | €1.50 | €1.52 | 2,517 |
| 2026-09-22 | €1.50 | €1.55 | €1.50 | €1.55 | 509 |
| 2026-09-21 | €1.50 | €1.55 | €1.49 | €1.50 | 2,994 |
| 2026-09-18 | €1.59 | €1.59 | €1.55 | €1.56 | 591 |
| 2026-09-17 | €1.62 | €1.62 | €1.59 | €1.60 | 491 |
| 2026-09-16 | €1.60 | €1.61 | €1.59 | €1.59 | 7 |
| 2026-09-15 | €1.65 | €1.65 | €1.60 | €1.64 | 1,724 |
| 2026-09-14 | €1.67 | €1.67 | €1.61 | €1.61 | 237 |
| 2026-09-11 | €1.70 | €1.70 | €1.55 | €1.60 | 959 |
| 2026-09-10 | €1.77 | €1.77 | €1.71 | €1.71 | 466 |
| 2026-09-09 | €1.78 | €1.78 | €1.73 | €1.77 | 551 |
| 2026-09-08 | €1.77 | €1.80 | €1.77 | €1.77 | 62 |
| 2026-09-07 | €1.74 | €1.76 | €1.73 | €1.75 | 242 |
| 2026-09-04 | €1.75 | €1.75 | €1.73 | €1.74 | 1,486 |
| 2026-09-03 | €1.80 | €1.80 | €1.75 | €1.76 | 158 |
| 2026-09-02 | €1.78 | €1.80 | €1.74 | €1.80 | 246 |
| 2026-09-01 | €1.84 | €1.84 | €1.78 | €1.78 | 403 |
| 2026-08-31 | €1.78 | €1.85 | €1.72 | €1.76 | 531 |
| 2026-08-28 | €1.87 | €1.87 | €1.78 | €1.78 | 1,841 |
| 2026-08-27 | €1.87 | €1.87 | €1.77 | €1.77 | 410 |
| 2026-08-26 | €1.83 | €1.87 | €1.83 | €1.87 | 144 |
| 2026-08-25 | €1.82 | €1.82 | €1.75 | €1.80 | 4,725 |
| 2026-08-24 | €1.87 | €1.87 | €1.79 | €1.86 | 1,471 |
| 2026-08-21 | €1.84 | €1.87 | €1.82 | €1.87 | 1,089 |
| 2026-08-20 | €1.78 | €1.82 | €1.78 | €1.82 | 90 |
| 2026-08-19 | €1.70 | €1.78 | €1.70 | €1.78 | 755 |
| 2026-08-18 | €1.84 | €1.90 | €1.78 | €1.78 | 3,821 |
| 2026-08-17 | €1.85 | €1.98 | €1.83 | €1.83 | 2,333 |
| 2026-08-14 | €1.85 | €1.85 | €1.82 | €1.85 | 228 |
| 2026-08-13 | €1.89 | €1.97 | €1.87 | €1.87 | 1,801 |
| 2026-08-12 | €1.97 | €1.98 | €1.89 | €1.90 | 3,489 |
| 2026-08-11 | €1.89 | €1.98 | €1.89 | €1.98 | 35 |
| 2026-08-10 | €1.90 | €1.90 | €1.88 | €1.89 | 1,497 |
| 2026-08-07 | €1.89 | €1.92 | €1.89 | €1.92 | 809 |
| 2026-08-06 | €1.91 | €1.91 | €1.89 | €1.91 | 125 |
| 2026-08-05 | €1.91 | €1.91 | €1.91 | €1.91 | 10 |
| 2026-08-04 | €1.92 | €1.95 | €1.89 | €1.91 | 441 |
| 2026-08-03 | €1.91 | €1.98 | €1.91 | €1.92 | 245 |
| 2026-07-31 | €2.00 | €2.00 | €1.90 | €1.91 | 553 |
| 2026-07-30 | €1.97 | €2.00 | €1.90 | €1.90 | 559 |
| 2026-07-29 | €1.89 | €1.90 | €1.89 | €1.90 | 22 |
| 2026-07-28 | €1.89 | €1.94 | €1.89 | €1.89 | 10 |
| 2026-07-27 | €1.90 | €1.91 | €1.89 | €1.89 | 133 |
| 2026-07-24 | €1.99 | €1.99 | €1.90 | €1.91 | 857 |
| 2026-07-23 | €1.91 | €1.96 | €1.91 | €1.91 | 456 |
| 2026-07-22 | €1.97 | €1.97 | €1.90 | €1.97 | 862 |
| 2026-07-21 | €1.97 | €1.97 | €1.97 | €1.97 | 5 |
| 2026-07-20 | €2.03 | €2.03 | €1.97 | €2.02 | 633 |
| 2026-07-17 | €1.96 | €1.97 | €1.96 | €1.97 | 14 |
| 2026-07-16 | €2.02 | €2.02 | €1.92 | €1.92 | 108 |
| 2026-07-15 | €1.99 | €2.03 | €1.99 | €2.02 | 68 |
| 2026-07-14 | €1.95 | €1.99 | €1.91 | €1.99 | 10 |
| 2026-07-13 | €1.92 | €1.92 | €1.92 | €1.92 | 75 |
| 2026-07-10 | €1.92 | €1.92 | €1.92 | €1.92 | 45 |
| 2026-07-09 | €1.91 | €1.92 | €1.90 | €1.92 | 570 |
| 2026-07-08 | €2.00 | €2.03 | €1.90 | €1.97 | 930 |
| 2026-07-07 | €1.95 | €2.00 | €1.95 | €2.00 | 14 |
| 2026-07-06 | €1.90 | €2.01 | €1.90 | €1.95 | 1,064 |
| 2026-07-03 | €1.95 | €1.95 | €1.83 | €1.83 | 407 |
| 2026-07-02 | €1.80 | €2.02 | €1.80 | €1.90 | 724 |
| 2026-07-01 | €1.93 | €1.93 | €1.60 | €1.63 | 529 |
| 2026-06-30 | €1.95 | €1.95 | €1.93 | €1.95 | 988 |
| 2026-06-29 | €1.95 | €1.95 | €1.95 | €1.95 | 15 |
| 2026-06-26 | €2.02 | €2.03 | €1.95 | €1.95 | 113 |
| 2026-06-25 | €1.96 | €2.03 | €1.96 | €2.03 | 33 |
| 2026-06-24 | €2.01 | €2.05 | €2.01 | €2.01 | 109 |
| 2026-06-23 | €1.96 | €2.01 | €1.96 | €2.01 | 498 |
| 2026-06-22 | €1.98 | €2.00 | €1.93 | €1.93 | 190 |
| 2026-06-18 | €1.95 | €1.98 | €1.95 | €1.98 | 44 |
| 2026-06-17 | €2.19 | €2.19 | €2.05 | €2.05 | 1,068 |
| 2026-06-16 | €2.05 | €2.11 | €2.05 | €2.11 | 999 |
| 2026-06-15 | €2.00 | €2.03 | €2.00 | €2.03 | 1,296 |
| 2026-06-12 | €1.98 | €2.00 | €1.95 | €1.96 | 884 |
| 2026-06-11 | €2.03 | €2.03 | €1.88 | €1.93 | 3,070 |
| 2026-06-10 | €2.01 | €2.03 | €2.00 | €2.03 | 417 |
| 2026-06-09 | €2.10 | €2.10 | €2.01 | €2.08 | 1,038 |
| 2026-06-08 | €2.09 | €2.10 | €2.09 | €2.10 | 46 |
| 2026-06-05 | €2.16 | €2.16 | €2.10 | €2.10 | 1,088 |
| 2026-06-04 | €2.13 | €2.15 | €2.10 | €2.10 | 604 |
| 2026-06-03 | €2.08 | €2.08 | €2.08 | €2.08 | 21 |
| 2026-06-02 | €2.14 | €2.14 | €2.08 | €2.09 | 1,735 |
| 2026-06-01 | €2.07 | €2.13 | €2.05 | €2.13 | 26 |
| 2026-05-29 | €2.04 | €2.14 | €2.02 | €2.06 | 640 |
| 2026-05-28 | €2.01 | €2.15 | €2.00 | €2.15 | 4,527 |
| 2026-05-27 | €2.06 | €2.07 | €2.04 | €2.04 | 864 |
| 2026-05-26 | €2.12 | €2.12 | €2.04 | €2.09 | 3,789 |
| 2026-05-25 | €2.17 | €2.17 | €2.10 | €2.12 | 1,475 |
| 2026-05-22 | €2.19 | €2.19 | €2.15 | €2.16 | 47 |
| 2026-05-21 | €2.16 | €2.20 | €2.13 | €2.17 | 1,958 |
| 2026-05-20 | €2.19 | €2.19 | €2.15 | €2.15 | 479 |
| 2026-05-19 | €2.21 | €2.21 | €2.11 | €2.19 | 2,333 |
| 2026-05-18 | €2.28 | €2.28 | €2.21 | €2.27 | 125 |
| 2026-05-15 | €2.31 | €2.31 | €2.22 | €2.28 | 668 |
| 2026-05-13 | €2.30 | €2.30 | €2.19 | €2.28 | 1,278 |
| 2026-05-12 | €2.25 | €2.31 | €2.21 | €2.30 | 2,951 |
| 2026-05-11 | €2.32 | €2.32 | €2.26 | €2.26 | 793 |
| 2026-05-08 | €2.36 | €2.36 | €2.30 | €2.32 | 90 |
| 2026-05-07 | €2.45 | €2.46 | €2.34 | €2.36 | 1,504 |
| 2026-05-06 | €2.23 | €2.43 | €2.22 | €2.32 | 2,134 |
| 2026-05-05 | €2.10 | €2.16 | €2.06 | €2.15 | 872 |
| 2026-05-04 | €2.16 | €2.16 | €2.06 | €2.09 | 1,887 |
| 2026-04-30 | €2.16 | €2.28 | €2.15 | €2.15 | 802 |
| 2026-04-29 | €2.25 | €2.29 | €2.11 | €2.16 | 1,064 |
| 2026-04-28 | €2.08 | €2.63 | €2.08 | €2.35 | 2,565 |
| 2026-04-27 | €2.07 | €2.20 | €2.06 | €2.06 | 10,315 |
| 2026-04-24 | €2.09 | €2.09 | €2.05 | €2.06 | 349 |
| 2026-04-23 | €2.07 | €2.26 | €2.07 | €2.08 | 1,814 |
| 2026-04-22 | €2.25 | €2.39 | €2.25 | €2.39 | 174 |
| 2026-04-21 | €2.31 | €2.32 | €2.07 | €2.25 | 11,081 |
| 2026-04-20 | €2.74 | €2.74 | €2.30 | €2.42 | 10,307 |
| 2026-04-17 | €3.17 | €3.50 | €2.70 | €2.73 | 21,820 |
| 2026-04-16 | €2.32 | €3.14 | €2.32 | €3.14 | 35,392 |
| 2026-04-15 | €2.04 | €2.42 | €2.01 | €2.31 | 6,677 |
| 2026-04-14 | €2.00 | €2.04 | €1.96 | €1.96 | 377 |
| 2026-04-13 | €1.88 | €1.95 | €1.88 | €1.95 | 1,036 |
| 2026-04-10 | €1.82 | €1.88 | €1.82 | €1.87 | 842 |
| 2026-04-09 | €1.72 | €1.82 | €1.72 | €1.82 | 486 |
| 2026-04-08 | €1.68 | €1.74 | €1.68 | €1.69 | 3,228 |
| 2026-04-07 | €1.65 | €1.68 | €1.65 | €1.68 | 333 |
| 2026-04-02 | €1.70 | €1.70 | €1.65 | €1.65 | 1,181 |
| 2026-04-01 | €1.70 | €1.72 | €1.70 | €1.70 | 1,115 |
| 2026-03-31 | €1.72 | €1.72 | €1.70 | €1.70 | 800 |
| 2026-03-30 | €1.80 | €1.80 | €1.74 | €1.74 | 631 |
| 2026-03-27 | €1.80 | €1.80 | €1.72 | €1.80 | 1,362 |
| 2026-03-26 | €1.90 | €1.90 | €1.80 | €1.80 | 142 |
| 2026-03-25 | €1.94 | €1.97 | €1.80 | €1.90 | 4,783 |
| 2026-03-24 | €1.85 | €1.94 | €1.85 | €1.94 | 1,914 |
| 2026-03-23 | €1.90 | €1.95 | €1.79 | €1.82 | 567 |
| 2026-03-20 | €1.88 | €1.90 | €1.87 | €1.90 | 85 |
| 2026-03-19 | €1.93 | €1.93 | €1.87 | €1.88 | 1,665 |
| 2026-03-18 | €1.99 | €2.01 | €1.95 | €1.95 | 775 |
| 2026-03-17 | €2.04 | €2.04 | €2.00 | €2.00 | 415 |
| 2026-03-16 | €2.04 | €2.06 | €2.04 | €2.04 | 597 |
| 2026-03-13 | €2.11 | €2.11 | €2.04 | €2.06 | 1,906 |
| 2026-03-12 | €2.12 | €2.12 | €2.12 | €2.12 | 234 |
| 2026-03-11 | €2.19 | €2.19 | €2.12 | €2.19 | 166 |
| 2026-03-10 | €2.19 | €2.21 | €2.12 | €2.17 | 1,315 |
| 2026-03-09 | €2.12 | €2.18 | €2.12 | €2.12 | 630 |
| 2026-03-06 | €2.14 | €2.20 | €2.12 | €2.20 | 1,323 |
| 2026-03-05 | €2.19 | €2.29 | €2.15 | €2.15 | 1,112 |
| 2026-03-04 | €2.19 | €2.28 | €2.19 | €2.20 | 1,856 |
| 2026-03-03 | €1.92 | €2.36 | €1.92 | €2.19 | 5,339 |
| 2026-03-02 | €2.02 | €2.02 | €1.90 | €1.90 | 1,046 |
| 2026-02-27 | €2.17 | €2.17 | €2.01 | €2.05 | 3,654 |
| 2026-02-26 | €2.17 | €2.17 | €2.14 | €2.17 | 1,443 |
| 2026-02-25 | €2.15 | €2.20 | €2.14 | €2.14 | 1,989 |
| 2026-02-24 | €2.23 | €2.23 | €2.15 | €2.15 | 442 |
| 2026-02-23 | €2.29 | €2.29 | €2.17 | €2.17 | 1,801 |
| 2026-02-20 | €2.24 | €2.31 | €2.24 | €2.29 | 1,035 |
| 2026-02-19 | €2.20 | €2.24 | €2.14 | €2.24 | 921 |
| 2026-02-18 | €2.25 | €2.25 | €2.12 | €2.23 | 3,797 |
| 2026-02-17 | €2.27 | €2.32 | €2.25 | €2.25 | 2,414 |
| 2026-02-16 | €2.48 | €2.48 | €2.25 | €2.40 | 1,686 |
| 2026-02-13 | €2.49 | €2.62 | €2.47 | €2.48 | 1,969 |
| 2026-02-12 | €2.63 | €2.63 | €2.49 | €2.50 | 1,691 |
| 2026-02-11 | €2.55 | €2.63 | €2.55 | €2.56 | 1,112 |
| 2026-02-10 | €2.57 | €2.61 | €2.53 | €2.54 | 2,443 |
| 2026-02-09 | €2.51 | €2.62 | €2.51 | €2.57 | 1,200 |
| 2026-02-06 | €2.61 | €2.61 | €2.42 | €2.60 | 3,492 |
| 2026-02-05 | €2.53 | €2.63 | €2.48 | €2.52 | 1,574 |
| 2026-02-04 | €2.40 | €2.74 | €2.40 | €2.53 | 3,517 |
| 2026-02-03 | €2.36 | €2.44 | €2.23 | €2.40 | 10,147 |
| 2026-02-02 | €2.64 | €2.64 | €2.34 | €2.35 | 4,880 |
| 2026-01-30 | €2.70 | €2.73 | €2.60 | €2.67 | 2,880 |
| 2026-01-29 | €2.63 | €2.85 | €2.63 | €2.70 | 11,106 |
| 2026-01-28 | €3.25 | €3.26 | €2.27 | €2.61 | 34,041 |
| 2026-01-27 | €3.41 | €3.70 | €3.20 | €3.23 | 14,784 |
| 2026-01-26 | €4.51 | €5.00 | €3.30 | €3.40 | 66,860 |
| 2026-01-23 | €3.65 | €5.00 | €3.65 | €4.47 | 121,927 |
| 2026-01-22 | €2.50 | €4.00 | €2.50 | €3.50 | 87,976 |
| 2026-01-21 | €2.07 | €2.70 | €2.00 | €2.38 | 66,233 |
| 2026-01-20 | €1.60 | €2.10 | €1.60 | €1.99 | 15,396 |
| 2026-01-19 | €1.55 | €1.64 | €1.55 | €1.58 | 1,812 |
| 2026-01-16 | €1.49 | €1.56 | €1.49 | €1.54 | 1,384 |
| 2026-01-15 | €1.48 | €1.53 | €1.46 | €1.49 | 4,756 |
| 2026-01-14 | €1.56 | €1.56 | €1.45 | €1.45 | 3,264 |
| 2026-01-13 | €1.70 | €1.70 | €1.49 | €1.58 | 12,628 |
| 2026-01-12 | €1.71 | €1.73 | €1.67 | €1.70 | 8,884 |
| 2026-01-09 | €1.90 | €1.90 | €1.65 | €1.71 | 17,107 |
| 2026-01-08 | €2.00 | €2.04 | €1.89 | €1.90 | 11,581 |
| 2026-01-07 | €2.16 | €2.16 | €1.98 | €1.98 | 31,860 |
| 2026-01-05 | €2.25 | €2.51 | €2.05 | €2.16 | 16,131 |
| 2026-01-02 | €2.25 | €2.35 | €2.24 | €2.25 | 5,223 |
| 2025-12-30 | €2.28 | €2.28 | €2.20 | €2.25 | 8,429 |
| 2025-12-29 | €2.25 | €2.33 | €2.25 | €2.29 | 1,965 |
| 2025-12-23 | €2.40 | €2.40 | €2.25 | €2.40 | 4,935 |
| 2025-12-22 | €2.48 | €2.48 | €2.24 | €2.40 | 12,557 |
| 2025-12-19 | €2.69 | €2.80 | €2.49 | €2.49 | 11,718 |
| 2025-12-18 | €2.62 | €2.74 | €2.52 | €2.52 | 6,049 |
| 2025-12-17 | €2.62 | €2.74 | €2.62 | €2.74 | 1,097 |
| 2025-12-16 | €2.70 | €2.82 | €2.62 | €2.80 | 782 |
| 2025-12-15 | €2.83 | €2.83 | €2.61 | €2.70 | 5,019 |
| 2025-12-12 | €2.79 | €2.82 | €2.73 | €2.74 | 836 |
| 2025-12-11 | €2.70 | €2.79 | €2.70 | €2.79 | 744 |
| 2025-12-10 | €2.81 | €2.83 | €2.70 | €2.76 | 8,339 |
| 2025-12-09 | €2.72 | €2.85 | €2.72 | €2.81 | 1,393 |
| 2025-12-08 | €2.84 | €2.84 | €2.68 | €2.68 | 395 |
| 2025-12-05 | €2.67 | €2.85 | €2.67 | €2.85 | 4,028 |
| 2025-12-04 | €2.87 | €2.91 | €2.64 | €2.89 | 9,459 |
| 2025-12-03 | €2.89 | €2.91 | €2.79 | €2.87 | 4,615 |
| 2025-12-02 | €2.89 | €2.92 | €2.87 | €2.89 | 849 |
| 2025-12-01 | €2.99 | €2.99 | €2.80 | €2.92 | 2,334 |
| 2025-11-28 | €3.10 | €3.10 | €2.80 | €2.99 | 3,485 |
| 2025-11-27 | €3.06 | €3.11 | €3.04 | €3.11 | 1,510 |
| 2025-11-26 | €3.07 | €3.11 | €3.06 | €3.06 | 2,662 |
| 2025-11-25 | €3.23 | €3.23 | €3.07 | €3.11 | 190 |
| 2025-11-24 | €3.19 | €3.23 | €3.19 | €3.19 | 1,590 |
| 2025-11-21 | €3.20 | €3.20 | €3.03 | €3.19 | 415 |
| 2025-11-20 | €3.22 | €3.22 | €3.15 | €3.20 | 324 |
| 2025-11-19 | €3.14 | €3.24 | €3.14 | €3.23 | 564 |
| 2025-11-18 | €3.13 | €3.21 | €3.13 | €3.14 | 347 |
| 2025-11-17 | €3.20 | €3.20 | €3.13 | €3.13 | 284 |
| 2025-11-14 | €3.36 | €3.36 | €3.16 | €3.20 | 2,183 |
| 2025-11-13 | €3.26 | €3.38 | €3.17 | €3.37 | 2,671 |
| 2025-11-12 | €3.17 | €3.36 | €3.17 | €3.26 | 3,376 |
| 2025-11-11 | €3.20 | €3.20 | €3.15 | €3.17 | 932 |
| 2025-11-10 | €3.32 | €3.32 | €3.08 | €3.27 | 1,826 |
| 2025-11-07 | €3.36 | €3.44 | €3.32 | €3.32 | 1,304 |
| 2025-11-06 | €3.55 | €3.65 | €3.35 | €3.35 | 2,233 |
| 2025-11-05 | €3.83 | €3.83 | €3.50 | €3.50 | 1,316 |
| 2025-11-04 | €3.89 | €3.89 | €3.66 | €3.66 | 2,769 |
| 2025-11-03 | €3.97 | €4.12 | €3.80 | €3.89 | 6,580 |
| 2025-10-31 | €4.40 | €4.45 | €3.75 | €4.14 | 4,930 |
| 2025-10-30 | €5.01 | €5.01 | €4.30 | €4.32 | 5,216 |
| 2025-10-29 | €5.12 | €5.12 | €5.01 | €5.01 | 1,069 |
| 2025-10-28 | €5.20 | €5.20 | €5.02 | €5.12 | 2,952 |
| 2025-10-27 | €5.42 | €5.42 | €5.01 | €5.20 | 3,300 |
| 2025-10-24 | €5.60 | €5.88 | €5.40 | €5.42 | 2,781 |
| 2025-10-23 | €5.67 | €5.89 | €5.50 | €5.60 | 1,178 |
| 2025-10-22 | €6.24 | €6.26 | €5.50 | €5.89 | 1,039 |
| 2025-10-21 | €5.43 | €6.24 | €5.43 | €6.24 | 1,484 |
| 2025-10-20 | €5.65 | €6.08 | €5.40 | €5.40 | 941 |
| 2025-10-17 | €5.80 | €5.80 | €5.52 | €5.65 | 202 |
| 2025-10-16 | €5.90 | €6.08 | €5.80 | €5.93 | 128 |
| 2025-10-15 | €6.10 | €6.10 | €5.90 | €6.08 | 48 |
| 2025-10-14 | €5.90 | €6.10 | €5.90 | €6.10 | 229 |
| 2025-10-13 | €6.15 | €6.15 | €6.00 | €6.14 | 170 |
| 2025-10-10 | €6.20 | €6.20 | €5.85 | €6.15 | 1,358 |
| 2025-10-09 | €6.00 | €6.20 | €6.00 | €6.15 | 1,411 |