Digia Plc(GB:0IKK)
€4.99-0.04 (-0.80%)
GB:0IKK
Digia Plc historical prices
€4.99
At close:-0.04 (-0.80%)
Digia Plc (0IKK) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.04 | 5.04 | 4.99 | 4.99 | 4.99 | -0.80% | 2,310 | 2.41 |
| Nov 11, 2026 | 5.03 | 5.08 | 5.03 | 5.03 | 5.03 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 5.03 | 5.08 | 5.03 | 5.03 | 5.03 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 5.08 | 5.08 | 5.03 | 5.03 | 5.03 | -0.79% | 220 | 0.22 |
| Nov 06, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | +0.20% | 100 | 0.10 |
| Nov 05, 2026 | 5.14 | 5.14 | 4.96 | 5.06 | 5.06 | -0.78% | 2,979 | 3.10 |
| Nov 04, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 200 | 0.21 |
| Nov 03, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | +2.00% | 250 | 0.25 |
| Nov 02, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | -3.10% | 1,056 | 1.04 |
| Oct 30, 2026 | 5.06 | 5.16 | 5.06 | 5.16 | 5.16 | +1.98% | 1,591 | 1.60 |
| Oct 29, 2026 | 5.24 | 5.24 | 5.06 | 5.06 | 5.06 | -3.80% | 151 | 0.15 |
| Oct 28, 2026 | 5.16 | 5.26 | 5.16 | 5.26 | 5.26 | +2.73% | 2,510 | 2.64 |
| Oct 27, 2026 | 5.09 | 5.12 | 5.09 | 5.12 | 5.12 | +2.40% | 451 | 0.48 |
| Oct 26, 2026 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | +3.09% | 393 | 0.42 |
| Oct 23, 2026 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | -0.92% | 1,994 | 2.19 |
| Oct 22, 2026 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | +0.82% | 13 | 0.01 |
| Oct 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | +0.10% | 202 | 0.22 |
| Oct 20, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.82% | 206 | 0.23 |
| Oct 19, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -1.20% | 270 | 0.29 |
| Oct 16, 2026 | 5.06 | 5.08 | 5.00 | 5.00 | 5.00 | +2.88% | 4,091 | 4.76 |
| Oct 15, 2026 | 4.83 | 4.88 | 4.83 | 4.86 | 4.86 | 0.00% | 74 | 0.09 |
| Oct 14, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.82% | 5 | 0.01 |
| Oct 13, 2026 | 5.18 | 5.18 | 4.95 | 4.95 | 4.95 | -3.32% | 2 | 0.00 |
| Oct 12, 2026 | 4.88 | 5.12 | 4.88 | 5.12 | 5.12 | +1.99% | 713 | 0.82 |
| Oct 09, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | -0.99% | 1,242 | 1.46 |
| Oct 08, 2026 | 4.96 | 5.07 | 4.96 | 5.07 | 5.07 | +1.00% | 2,203 | 2.67 |
| Oct 07, 2026 | 4.97 | 5.02 | 4.97 | 5.02 | 5.02 | 0.00% | 3,186 | 4.12 |
| Oct 06, 2026 | 5.02 | 5.02 | 5.00 | 5.02 | 5.02 | +3.51% | 1,560 | 2.07 |
| Oct 05, 2026 | 4.87 | 5.22 | 4.85 | 4.85 | 4.85 | -0.41% | 1,847 | 2.55 |
| Oct 02, 2026 | 4.96 | 5.22 | 4.87 | 4.87 | 4.87 | -7.06% | 4 | 0.01 |
| Oct 01, 2026 | 5.32 | 5.32 | 5.02 | 5.24 | 5.24 | +2.75% | 48 | 0.07 |
| Sep 30, 2026 | 5.24 | 5.24 | 4.98 | 5.10 | 5.10 | -0.39% | 5,561 | 8.67 |
| Sep 29, 2026 | 5.30 | 5.32 | 5.12 | 5.12 | 5.12 | -3.40% | 905 | 1.43 |
| Sep 28, 2026 | 5.30 | 5.30 | 5.14 | 5.30 | 5.30 | +2.32% | 660 | 1.03 |
| Sep 25, 2026 | 5.16 | 5.38 | 5.16 | 5.18 | 5.18 | -3.00% | 94 | 0.15 |
| Sep 24, 2026 | 5.26 | 5.34 | 5.26 | 5.34 | 5.34 | +0.75% | 775 | 1.24 |
| Sep 23, 2026 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | +0.76% | 2,109 | 3.56 |
| Sep 22, 2026 | 5.32 | 5.32 | 5.20 | 5.26 | 5.26 | -6.24% | 2,006 | 3.57 |
| Sep 21, 2026 | 5.59 | 5.61 | 5.59 | 5.61 | 5.61 | +1.26% | 60 | 0.10 |
| Sep 18, 2026 | 5.58 | 5.58 | 5.54 | 5.54 | 5.54 | 0.00% | 3,256 | 6.20 |
| Sep 17, 2026 | 5.54 | 5.54 | 5.52 | 5.54 | 5.54 | +0.18% | 1,105 | 2.17 |
| Sep 16, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.54% | 30 | 0.06 |
| Sep 15, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.71% | 100 | 0.16 |
| Sep 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | +0.72% | 400 | 0.65 |
| Sep 11, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.42% | 135 | 0.22 |
| Sep 10, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.35% | 10 | 0.02 |
| Sep 09, 2026 | 5.62 | 5.66 | 5.62 | 5.66 | 5.66 | +1.07% | 135 | 0.21 |
| Sep 08, 2026 | 5.63 | 5.63 | 5.60 | 5.60 | 5.60 | -0.71% | 1,013 | 1.61 |
| Sep 07, 2026 | 5.56 | 5.64 | 5.56 | 5.64 | 5.64 | +1.26% | 2,900 | 4.99 |
| Sep 04, 2026 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | +0.54% | 405 | 0.70 |
