Nokia Oyj (BIT:1NOKIA)
Italy · Delayed Price · Currency is EUR 5.58
+0.10 (1.90%)
Last updated: Jan 22, 2026, 10:09 AM CET
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 5.46 | 5.52 | 5.41 | 5.47 | 5.47 | -1.55% | 15,310 |
| Jan 20, 2026 | 5.60 | 5.60 | 5.46 | 5.56 | 5.56 | -1.24% | 14,360 |
| Jan 19, 2026 | 5.50 | 5.63 | 5.49 | 5.63 | 5.63 | -1.33% | 6,613 |
| Jan 16, 2026 | 5.70 | 5.73 | 5.67 | 5.70 | 5.70 | -1.31% | 3,714 |
| Jan 15, 2026 | 5.73 | 5.79 | 5.65 | 5.78 | 5.78 | 2.66% | 21,789 |
| Jan 14, 2026 | 5.58 | 5.65 | 5.58 | 5.63 | 5.63 | - | 4,051 |
| Jan 13, 2026 | 5.65 | 5.65 | 5.57 | 5.63 | 5.63 | 0.97% | 3,854 |
| Jan 12, 2026 | 5.58 | 5.59 | 5.47 | 5.58 | 5.58 | -0.18% | 12,816 |
| Jan 9, 2026 | 5.65 | 5.65 | 5.56 | 5.59 | 5.59 | 0.68% | 13,883 |
| Jan 8, 2026 | 5.78 | 5.78 | 5.55 | 5.55 | 5.55 | -3.68% | 4,277 |
| Jan 7, 2026 | 5.50 | 5.87 | 5.50 | 5.76 | 5.76 | 4.23% | 39,129 |
| Jan 6, 2026 | 5.57 | 5.57 | 5.44 | 5.53 | 5.53 | -0.72% | 53,788 |
| Jan 5, 2026 | 5.63 | 5.63 | 5.57 | 5.57 | 5.57 | -0.93% | 12,028 |
| Jan 2, 2026 | 5.60 | 5.68 | 5.58 | 5.62 | 5.62 | 0.68% | 22,211 |
| Dec 30, 2025 | 5.58 | 5.61 | 5.58 | 5.58 | 5.58 | -0.29% | 14,227 |
| Dec 29, 2025 | 5.56 | 5.58 | 5.50 | 5.60 | 5.60 | 1.71% | 21,547 |
| Dec 23, 2025 | 5.54 | 5.55 | 5.51 | 5.50 | 5.50 | - | 11,603 |
| Dec 22, 2025 | 5.53 | 5.54 | 5.49 | 5.50 | 5.50 | 0.81% | 11,167 |
| Dec 19, 2025 | 5.46 | 5.47 | 5.44 | 5.46 | 5.46 | 0.66% | 25,111 |
| Dec 18, 2025 | 5.00 | 5.42 | 5.00 | 5.42 | 5.42 | 1.99% | 13,071 |
| Dec 17, 2025 | 5.29 | 5.30 | 5.29 | 5.32 | 5.32 | 0.45% | 1,297 |
| Dec 16, 2025 | 5.25 | 5.30 | 5.21 | 5.29 | 5.29 | 0.23% | 4,622 |
| Dec 15, 2025 | 5.29 | 5.31 | 5.29 | 5.28 | 5.28 | 0.30% | 3,140 |
| Dec 12, 2025 | 5.40 | 5.40 | 5.25 | 5.26 | 5.26 | -2.45% | 24,732 |
| Dec 11, 2025 | 5.30 | 5.48 | 5.30 | 5.40 | 5.40 | 1.81% | 17,671 |
| Dec 10, 2025 | 5.32 | 5.33 | 5.27 | 5.30 | 5.30 | -0.86% | 7,865 |
| Dec 9, 2025 | 5.23 | 5.35 | 5.23 | 5.35 | 5.35 | 1.44% | 25,077 |
| Dec 8, 2025 | 5.15 | 5.25 | 5.15 | 5.27 | 5.27 | 0.80% | 1,671 |
| Dec 5, 2025 | 5.27 | 5.27 | 5.23 | 5.23 | 5.23 | -1.17% | 10,003 |
| Dec 4, 2025 | 5.28 | 5.33 | 5.27 | 5.29 | 5.29 | 0.11% | 20,265 |
| Dec 3, 2025 | 5.31 | 5.31 | 5.27 | 5.28 | 5.28 | -0.60% | 4,191 |
| Dec 2, 2025 | 5.30 | 5.32 | 5.29 | 5.32 | 5.32 | 0.87% | 5,968 |
| Dec 1, 2025 | 5.30 | 5.30 | 5.26 | 5.27 | 5.27 | 0.76% | 4,093 |
| Nov 28, 2025 | 5.24 | 5.24 | 5.20 | 5.23 | 5.23 | -1.10% | 2,591 |
| Nov 27, 2025 | 5.23 | 5.29 | 5.18 | 5.29 | 5.29 | 1.07% | 6,013 |
| Nov 26, 2025 | 5.23 | 5.25 | 5.16 | 5.23 | 5.23 | -0.04% | 15,066 |
| Nov 25, 2025 | 5.25 | 5.27 | 5.21 | 5.23 | 5.23 | 0.73% | 8,521 |
| Nov 24, 2025 | 5.20 | 5.21 | 5.11 | 5.20 | 5.20 | 1.29% | 6,204 |
| Nov 21, 2025 | 5.09 | 5.22 | 5.09 | 5.13 | 5.13 | -1.57% | 32,232 |
| Nov 20, 2025 | 5.34 | 5.37 | 5.21 | 5.21 | 5.21 | -0.04% | 21,378 |
| Nov 19, 2025 | 5.69 | 5.71 | 5.21 | 5.21 | 5.21 | -7.42% | 59,622 |
| Nov 18, 2025 | 5.64 | 5.67 | 5.59 | 5.63 | 5.63 | -2.56% | 7,015 |
| Nov 17, 2025 | 5.78 | 5.81 | 5.76 | 5.78 | 5.78 | -0.79% | 3,783 |
| Nov 14, 2025 | 5.80 | 5.81 | 5.70 | 5.83 | 5.83 | -2.51% | 18,553 |
| Nov 13, 2025 | 6.03 | 6.14 | 6.00 | 5.98 | 5.98 | -0.30% | 88,928 |
| Nov 12, 2025 | 5.93 | 5.98 | 5.85 | 5.99 | 5.99 | 1.46% | 18,523 |
| Nov 11, 2025 | 5.90 | 5.98 | 5.88 | 5.91 | 5.91 | 0.78% | 11,477 |
| Nov 10, 2025 | 5.93 | 5.97 | 5.88 | 5.86 | 5.86 | -0.20% | 12,793 |
| Nov 7, 2025 | 5.97 | 5.97 | 5.90 | 5.87 | 5.87 | -1.28% | 6,605 |
| Nov 6, 2025 | 5.96 | 6.05 | 5.94 | 5.95 | 5.95 | 0.13% | 13,494 |