Nokia Oyj (BIT:1NOKIA)
Italy · Delayed Price · Currency is EUR 6.84
-0.41 (-5.68%)
At close: Mar 27, 2026
BIT:1NOKIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.98 | 7.00 | 6.84 | 6.84 | - | -5.68% | 7,457 |
| Mar 26, 2026 | 7.30 | 7.37 | 7.19 | 7.25 | 7.25 | -0.49% | 9,155 |
| Mar 25, 2026 | 7.31 | 7.35 | 7.20 | 7.29 | 7.29 | 3.49% | 65,709 |
| Mar 24, 2026 | 6.97 | 7.10 | 6.94 | 7.04 | 7.04 | 2.68% | 10,661 |
| Mar 23, 2026 | 6.71 | 7.00 | 6.62 | 6.86 | 6.86 | -1.27% | 20,903 |
| Mar 20, 2026 | 7.18 | 7.22 | 6.92 | 6.95 | 6.95 | -2.44% | 9,788 |
| Mar 19, 2026 | 7.19 | 7.19 | 6.96 | 7.12 | 7.12 | -2.25% | 6,121 |
| Mar 18, 2026 | 7.46 | 7.51 | 7.31 | 7.28 | 7.28 | -2.33% | 7,863 |
| Mar 17, 2026 | 7.41 | 7.51 | 7.25 | 7.46 | 7.46 | -0.37% | 74,848 |
| Mar 16, 2026 | 7.17 | 7.54 | 7.16 | 7.49 | 7.49 | 4.44% | 189,582 |
| Mar 13, 2026 | 7.00 | 7.51 | 7.00 | 7.17 | 7.17 | 1.10% | 89,280 |
| Mar 12, 2026 | 6.91 | 7.19 | 6.91 | 7.09 | 7.09 | 3.87% | 42,083 |
| Mar 11, 2026 | 6.69 | 6.92 | 6.62 | 6.83 | 6.83 | 1.97% | 9,520 |
| Mar 10, 2026 | 6.70 | 7.00 | 6.70 | 6.69 | 6.69 | 0.12% | 15,244 |
| Mar 9, 2026 | 6.55 | 6.67 | 6.53 | 6.69 | 6.69 | -0.33% | 13,399 |
| Mar 6, 2026 | 6.74 | 6.84 | 6.66 | 6.71 | 6.71 | -0.45% | 16,772 |
| Mar 5, 2026 | 6.95 | 6.95 | 6.69 | 6.74 | 6.74 | -4.32% | 22,286 |
| Mar 4, 2026 | 6.90 | 7.12 | 6.79 | 7.04 | 7.04 | 4.51% | 38,747 |
| Mar 3, 2026 | 6.95 | 6.95 | 6.61 | 6.74 | 6.74 | -0.59% | 39,307 |
| Mar 2, 2026 | 6.32 | 6.90 | 6.32 | 6.78 | 6.78 | 4.50% | 52,539 |
| Feb 27, 2026 | 6.28 | 6.55 | 6.28 | 6.49 | 6.49 | 3.94% | 33,736 |
| Feb 26, 2026 | 6.31 | 6.32 | 6.19 | 6.24 | 6.24 | -2.83% | 9,117 |
| Feb 25, 2026 | 6.32 | 6.42 | 6.32 | 6.42 | 6.42 | 1.39% | 13,212 |
| Feb 24, 2026 | 6.14 | 6.44 | 6.14 | 6.33 | 6.33 | -1.43% | 25,711 |
| Feb 23, 2026 | 6.59 | 6.59 | 6.43 | 6.43 | 6.43 | -0.28% | 28,855 |
| Feb 20, 2026 | 6.42 | 6.52 | 6.41 | 6.44 | 6.44 | 1.74% | 54,412 |
| Feb 19, 2026 | 6.24 | 6.41 | 6.24 | 6.33 | 6.33 | 1.12% | 33,262 |
| Feb 18, 2026 | 6.18 | 6.30 | 6.11 | 6.26 | 6.26 | 4.57% | 45,205 |
| Feb 17, 2026 | 5.94 | 6.01 | 5.94 | 5.99 | 5.99 | 0.37% | 11,057 |
| Feb 16, 2026 | 5.95 | 5.99 | 5.94 | 5.97 | 5.97 | 1.15% | 8,358 |
| Feb 13, 2026 | 5.87 | 5.90 | 5.80 | 5.90 | 5.90 | 0.72% | 8,868 |
| Feb 12, 2026 | 6.17 | 6.17 | 5.86 | 5.86 | 5.86 | -3.37% | 68,465 |
| Feb 11, 2026 | 6.05 | 6.11 | 5.95 | 6.06 | 6.06 | 1.13% | 23,704 |
| Feb 10, 2026 | 5.96 | 6.00 | 5.93 | 5.99 | 5.99 | 0.64% | 9,406 |
| Feb 9, 2026 | 5.95 | 5.97 | 5.87 | 5.96 | 5.96 | 1.15% | 12,336 |
| Feb 6, 2026 | 5.75 | 5.99 | 5.75 | 5.89 | 5.89 | 1.31% | 30,527 |
| Feb 5, 2026 | 5.72 | 5.81 | 5.70 | 5.81 | 5.81 | 1.08% | 6,280 |
| Feb 4, 2026 | 5.68 | 5.90 | 5.67 | 5.75 | 5.75 | 2.68% | 27,131 |
| Feb 3, 2026 | 5.59 | 5.66 | 5.55 | 5.60 | 5.60 | 0.25% | 12,203 |
| Feb 2, 2026 | 5.38 | 5.59 | 5.37 | 5.59 | 5.59 | 2.61% | 11,410 |
| Jan 30, 2026 | 5.29 | 5.49 | 5.29 | 5.44 | 5.41 | 5.67% | 26,676 |
| Jan 29, 2026 | 5.56 | 5.56 | 5.14 | 5.15 | 5.12 | -8.85% | 111,674 |
| Jan 28, 2026 | 5.65 | 5.67 | 5.55 | 5.65 | 5.62 | -3.98% | 31,942 |
| Jan 27, 2026 | 5.80 | 5.93 | 5.80 | 5.89 | 5.85 | 1.87% | 21,354 |
| Jan 26, 2026 | 5.71 | 5.79 | 5.70 | 5.78 | 5.75 | 1.58% | 4,867 |
| Jan 23, 2026 | 5.72 | 5.77 | 5.67 | 5.69 | 5.66 | 2.34% | 16,767 |
| Jan 22, 2026 | 5.55 | 5.65 | 5.55 | 5.56 | 5.53 | 1.57% | 11,888 |
| Jan 21, 2026 | 5.46 | 5.52 | 5.41 | 5.47 | 5.44 | -1.55% | 15,310 |
| Jan 20, 2026 | 5.60 | 5.60 | 5.46 | 5.56 | 5.53 | -1.24% | 14,360 |
| Jan 19, 2026 | 5.50 | 5.63 | 5.49 | 5.63 | 5.60 | -1.33% | 6,613 |