Nokia Oyj (BIT:1NOKIA)
Italy · Delayed Price · Currency is EUR 5.23
-0.06 (-1.17%)
At close: Dec 5, 2025
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 5.86 | 5.95 | 5.85 | 5.94 | 5.94 | -0.44% | 11,168 |
| Nov 4, 2025 | 6.12 | 6.12 | 5.97 | 5.97 | 5.97 | -2.13% | 23,980 |
| Nov 3, 2025 | 5.95 | 6.22 | 5.93 | 6.10 | 6.10 | 3.99% | 66,582 |
| 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 | 4.86 | 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 |