Nokia Oyj (BIT:1NOKIA)
Italy · Delayed Price · Currency is EUR 4.018
-0.012 (-0.30%)
At close: Sep 19, 2025
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4.02 | 4.07 | 4.00 | 4.02 | 4.02 | -0.30% | 18,307 |
| Sep 18, 2025 | 3.94 | 4.04 | 3.94 | 4.03 | 4.03 | 1.84% | 21,570 |
| Sep 17, 2025 | 3.90 | 3.97 | 3.87 | 3.96 | 3.96 | 3.10% | 10,664 |
| Sep 16, 2025 | 3.85 | 3.86 | 3.82 | 3.84 | 3.84 | -0.21% | 5,720 |
| Sep 15, 2025 | 3.84 | 3.85 | 3.82 | 3.85 | 3.85 | 0.31% | 13,720 |
| Sep 12, 2025 | 3.91 | 3.91 | 3.84 | 3.83 | 3.83 | -1.89% | 13,832 |
| Sep 11, 2025 | 3.91 | 3.92 | 3.89 | 3.91 | 3.91 | 0.10% | 3,505 |
| Sep 10, 2025 | 3.91 | 3.92 | 3.90 | 3.90 | 3.90 | -0.10% | 2,544 |
| Sep 9, 2025 | 3.90 | 3.93 | 3.87 | 3.91 | 3.91 | 0.39% | 15,346 |
| Sep 8, 2025 | 3.90 | 3.91 | 3.86 | 3.89 | 3.89 | 0.18% | 10,014 |
| Sep 5, 2025 | 3.92 | 3.97 | 3.84 | 3.89 | 3.89 | -0.61% | 15,384 |
| Sep 4, 2025 | 3.76 | 3.92 | 3.76 | 3.91 | 3.91 | 4.27% | 61,806 |
| Sep 3, 2025 | 3.71 | 3.80 | 3.71 | 3.75 | 3.75 | 2.74% | 50,504 |
| Sep 2, 2025 | 3.65 | 3.67 | 3.65 | 3.65 | 3.65 | -1.48% | 2,830 |
| Sep 1, 2025 | 3.67 | 3.72 | 3.67 | 3.71 | 3.71 | 0.82% | 9,712 |
| Aug 29, 2025 | 3.66 | 3.66 | 3.62 | 3.68 | 3.68 | -0.03% | 14,790 |
| Aug 28, 2025 | 3.72 | 3.72 | 3.67 | 3.68 | 3.68 | -0.73% | 8,025 |
| Aug 27, 2025 | 3.68 | 3.72 | 3.68 | 3.70 | 3.70 | 0.68% | 15,411 |
| Aug 26, 2025 | 3.70 | 3.71 | 3.68 | 3.68 | 3.68 | -0.76% | 20,492 |
| Aug 25, 2025 | 3.66 | 3.72 | 3.66 | 3.71 | 3.71 | 0.54% | 18,606 |
| Aug 22, 2025 | 3.62 | 3.71 | 3.62 | 3.69 | 3.69 | 1.82% | 39,411 |
| Aug 21, 2025 | 3.63 | 3.63 | 3.61 | 3.62 | 3.62 | -0.36% | 1,002 |
| Aug 20, 2025 | 3.74 | 3.74 | 3.62 | 3.63 | 3.63 | -0.47% | 25,524 |
| Aug 19, 2025 | 3.64 | 3.66 | 3.62 | 3.65 | 3.65 | 1.56% | 18,404 |
| Aug 18, 2025 | 3.60 | 3.60 | 3.56 | 3.59 | 3.59 | 1.07% | 29,833 |
| Aug 14, 2025 | 3.59 | 3.59 | 3.55 | 3.56 | 3.56 | -0.67% | 21,101 |
| Aug 13, 2025 | 3.56 | 3.58 | 3.55 | 3.58 | 3.58 | 0.31% | 21,452 |
| Aug 12, 2025 | 3.54 | 3.57 | 3.52 | 3.57 | 3.57 | 0.99% | 19,450 |
| Aug 11, 2025 | 3.54 | 3.54 | 3.52 | 3.53 | 3.53 | -0.03% | 13,087 |
| Aug 8, 2025 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | 0.45% | 26,800 |
| Aug 7, 2025 | 3.53 | 3.55 | 3.51 | 3.52 | 3.52 | 0.11% | 2,790 |
| Aug 6, 2025 | 3.52 | 3.53 | 3.50 | 3.52 | 3.52 | -0.20% | 18,463 |
| Aug 5, 2025 | 3.52 | 3.52 | 3.51 | 3.52 | 3.52 | -0.54% | 1,036 |
| Aug 4, 2025 | 3.50 | 3.51 | 3.50 | 3.54 | 3.54 | 2.08% | 13,470 |
| Aug 1, 2025 | 3.52 | 3.52 | 3.47 | 3.47 | 3.47 | -3.34% | 21,404 |
| Jul 31, 2025 | 3.59 | 3.60 | 3.57 | 3.59 | 3.59 | -0.14% | 27,031 |
| Jul 30, 2025 | 3.62 | 3.62 | 3.58 | 3.59 | 3.59 | 0.11% | 53,423 |
| Jul 29, 2025 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -2.13% | 57,937 |
| Jul 28, 2025 | 3.71 | 3.72 | 3.66 | 3.67 | 3.67 | -1.05% | 77,799 |
| Jul 25, 2025 | 3.70 | 3.71 | 3.65 | 3.71 | 3.67 | -1.62% | 38,255 |
| Jul 24, 2025 | 4.10 | 4.10 | 3.75 | 3.77 | 3.73 | -1.18% | 46,595 |
| Jul 23, 2025 | 3.84 | 3.88 | 3.74 | 3.81 | 3.77 | -6.98% | 154,642 |
| Jul 22, 2025 | 4.08 | 4.12 | 4.06 | 4.10 | 4.06 | 0.05% | 35,033 |
| Jul 21, 2025 | 4.13 | 4.13 | 4.09 | 4.10 | 4.05 | -0.85% | 6,369 |
| Jul 18, 2025 | 4.13 | 4.14 | 4.11 | 4.13 | 4.09 | -0.48% | 5,691 |
| Jul 17, 2025 | 4.13 | 4.14 | 4.13 | 4.15 | 4.11 | 1.42% | 2,661 |
| Jul 16, 2025 | 4.11 | 4.14 | 4.10 | 4.09 | 4.05 | -0.61% | 8,238 |
| Jul 15, 2025 | 4.24 | 4.24 | 4.11 | 4.12 | 4.08 | -3.67% | 21,449 |
| Jul 14, 2025 | 4.27 | 4.27 | 4.25 | 4.28 | 4.23 | 0.23% | 11,420 |
| Jul 11, 2025 | 4.30 | 4.30 | 4.25 | 4.27 | 4.22 | -2.13% | 18,644 |