Nokia Oyj (BIT:1NOKIA)
Italy · Delayed Price · Currency is EUR 5.86
-0.31 (-5.05%)
At close: Oct 31, 2025
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.15 | 6.15 | 5.86 | 5.86 | 5.86 | -5.05% | 44,520 |
| Oct 30, 2025 | 6.23 | 6.23 | 6.08 | 6.18 | 6.18 | -2.46% | 57,383 |
| Oct 29, 2025 | 6.60 | 6.65 | 6.17 | 6.33 | 6.33 | -2.82% | 149,333 |
| Oct 28, 2025 | 5.46 | 6.74 | 5.43 | 6.52 | 6.52 | 19.34% | 80,949 |
| Oct 27, 2025 | 5.32 | 5.46 | 5.30 | 5.46 | 5.46 | 2.06% | 31,811 |
| Oct 24, 2025 | 5.26 | 5.35 | 5.17 | 5.35 | 5.32 | 2.06% | 50,977 |
| Oct 23, 2025 | 5.25 | 5.30 | 5.02 | 5.24 | 5.21 | 10.80% | 95,266 |
| Oct 22, 2025 | 4.81 | 4.82 | 4.72 | 4.73 | 4.70 | -2.17% | 13,441 |
| Oct 21, 2025 | 4.88 | 4.88 | 4.82 | 4.84 | 4.81 | -0.72% | 4,320 |
| Oct 20, 2025 | 4.89 | 4.92 | 4.86 | 4.87 | 4.84 | 0.06% | 9,544 |
| Oct 17, 2025 | 4.88 | 4.88 | 4.75 | 4.87 | 4.84 | -0.49% | 19,458 |
| Oct 16, 2025 | 4.84 | 4.93 | 4.81 | 4.89 | 4.87 | 2.49% | 18,434 |
| Oct 15, 2025 | 4.68 | 4.79 | 4.68 | 4.77 | 4.75 | 2.10% | 10,856 |
| Oct 14, 2025 | 4.61 | 4.67 | 4.57 | 4.68 | 4.65 | 4.24% | 27,720 |
| Oct 13, 2025 | 4.55 | 4.56 | 4.49 | 4.49 | 4.46 | -1.17% | 2,094 |
| Oct 10, 2025 | 4.51 | 4.60 | 4.51 | 4.54 | 4.51 | 2.00% | 44,891 |
| Oct 9, 2025 | 4.45 | 4.50 | 4.44 | 4.45 | 4.42 | 1.32% | 24,965 |
| Oct 8, 2025 | 4.36 | 4.43 | 4.35 | 4.39 | 4.37 | 2.98% | 15,804 |
| Oct 7, 2025 | 4.24 | 4.30 | 4.24 | 4.26 | 4.24 | 0.92% | 14,448 |
| Oct 6, 2025 | 4.17 | 4.28 | 4.15 | 4.23 | 4.20 | 1.29% | 9,991 |
| Oct 3, 2025 | 4.13 | 4.17 | 4.12 | 4.17 | 4.15 | 0.92% | 7,781 |
| Oct 2, 2025 | 4.15 | 4.15 | 4.10 | 4.13 | 4.11 | 0.49% | 28,093 |
| Oct 1, 2025 | 4.07 | 4.11 | 4.06 | 4.11 | 4.09 | 0.91% | 6,949 |
| Sep 30, 2025 | 3.99 | 4.08 | 3.99 | 4.08 | 4.05 | 2.33% | 9,133 |
| Sep 29, 2025 | 3.98 | 3.99 | 3.97 | 3.98 | 3.96 | 0.13% | 5,736 |
| Sep 26, 2025 | 3.99 | 3.99 | 3.93 | 3.98 | 3.96 | -0.80% | 27,731 |
| Sep 25, 2025 | 4.02 | 4.02 | 3.99 | 4.01 | 3.99 | -0.42% | 9,425 |
| Sep 24, 2025 | 4.08 | 4.09 | 4.03 | 4.03 | 4.00 | -1.18% | 3,337 |
| Sep 23, 2025 | 4.03 | 4.06 | 4.03 | 4.08 | 4.05 | 1.67% | 6,304 |
| Sep 22, 2025 | 4.03 | 4.07 | 4.00 | 4.01 | 3.99 | -0.25% | 6,447 |
| Sep 19, 2025 | 4.02 | 4.07 | 4.00 | 4.02 | 4.00 | -0.30% | 18,307 |
| Sep 18, 2025 | 3.94 | 4.04 | 3.94 | 4.03 | 4.01 | 1.84% | 21,570 |
| Sep 17, 2025 | 3.90 | 3.97 | 3.87 | 3.96 | 3.94 | 3.10% | 10,664 |
| Sep 16, 2025 | 3.85 | 3.86 | 3.82 | 3.84 | 3.82 | -0.21% | 5,720 |
| Sep 15, 2025 | 3.84 | 3.85 | 3.82 | 3.85 | 3.82 | 0.31% | 13,720 |
| Sep 12, 2025 | 3.91 | 3.91 | 3.84 | 3.83 | 3.81 | -1.89% | 13,832 |
| Sep 11, 2025 | 3.91 | 3.92 | 3.89 | 3.91 | 3.89 | 0.10% | 3,505 |
| Sep 10, 2025 | 3.91 | 3.92 | 3.90 | 3.90 | 3.88 | -0.10% | 2,544 |
| Sep 9, 2025 | 3.90 | 3.93 | 3.87 | 3.91 | 3.89 | 0.39% | 15,346 |
| Sep 8, 2025 | 3.90 | 3.91 | 3.86 | 3.89 | 3.87 | 0.18% | 10,014 |
| Sep 5, 2025 | 3.92 | 3.97 | 3.84 | 3.89 | 3.86 | -0.61% | 15,384 |
| Sep 4, 2025 | 3.76 | 3.92 | 3.76 | 3.91 | 3.89 | 4.27% | 61,806 |
| Sep 3, 2025 | 3.71 | 3.80 | 3.71 | 3.75 | 3.73 | 2.74% | 50,504 |
| Sep 2, 2025 | 3.65 | 3.67 | 3.65 | 3.65 | 3.63 | -1.48% | 2,830 |
| Sep 1, 2025 | 3.67 | 3.72 | 3.67 | 3.71 | 3.68 | 0.82% | 9,712 |
| Aug 29, 2025 | 3.66 | 3.66 | 3.62 | 3.68 | 3.65 | -0.03% | 14,790 |
| Aug 28, 2025 | 3.72 | 3.72 | 3.67 | 3.68 | 3.66 | -0.73% | 8,025 |
| Aug 27, 2025 | 3.68 | 3.72 | 3.68 | 3.70 | 3.68 | 0.68% | 15,411 |
| Aug 26, 2025 | 3.70 | 3.71 | 3.68 | 3.68 | 3.66 | -0.76% | 20,492 |
| Aug 25, 2025 | 3.66 | 3.72 | 3.66 | 3.71 | 3.69 | 0.54% | 18,606 |