BIT:1NOKIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	8.15	8.31	7.86	7.91	7.91	-3.14%	96,239
Jul 24, 2026	8.32	8.60	8.08	8.20	8.16	-5.87%	161,581
Jul 23, 2026	9.68	9.71	8.63	8.72	8.67	-4.72%	426,291
Jul 22, 2026	9.21	9.30	8.98	9.15	9.10	-2.91%	70,223
Jul 21, 2026	9.09	9.43	9.06	9.42	9.38	5.68%	70,731
Jul 20, 2026	8.93	9.11	8.85	8.92	8.87	0.86%	56,481
Jul 17, 2026	8.77	8.96	8.66	8.84	8.80	-3.45%	67,250
Jul 16, 2026	9.80	9.81	9.08	9.16	9.11	-6.55%	341,560
Jul 15, 2026	10.40	10.59	9.73	9.80	9.75	-4.32%	77,306
Jul 14, 2026	10.33	10.60	10.20	10.24	10.19	-2.89%	120,184
Jul 13, 2026	10.63	11.04	10.23	10.55	10.49	-3.17%	84,721
Jul 10, 2026	11.21	11.21	10.78	10.89	10.84	-2.85%	42,655
Jul 9, 2026	10.59	11.24	10.58	11.21	11.16	9.69%	51,277
Jul 8, 2026	10.27	10.40	10.10	10.22	10.17	-1.49%	49,585
Jul 7, 2026	10.87	10.87	10.34	10.38	10.32	-6.07%	73,363
Jul 6, 2026	10.98	11.19	10.85	11.05	10.99	0.36%	77,235
Jul 3, 2026	10.94	11.16	10.94	11.01	10.95	1.85%	28,126
Jul 2, 2026	11.11	11.32	10.75	10.81	10.75	-5.34%	87,902
Jul 1, 2026	11.66	11.78	11.20	11.42	11.36	-1.08%	66,926
Jun 30, 2026	11.52	11.83	11.52	11.54	11.48	2.90%	79,526
Jun 29, 2026	11.35	11.41	10.70	11.22	11.16	-1.02%	115,098
Jun 26, 2026	12.03	12.03	11.33	11.33	11.27	-7.17%	101,651
Jun 25, 2026	12.54	12.60	11.75	12.21	12.15	-1.01%	107,744
Jun 24, 2026	12.30	12.46	12.00	12.33	12.27	2.84%	99,325
Jun 23, 2026	11.96	12.18	11.66	11.99	11.93	-2.91%	153,203
Jun 22, 2026	11.80	12.43	11.60	12.35	12.29	3.48%	111,390
Jun 19, 2026	12.14	12.14	11.77	11.94	11.88	1.19%	30,820
Jun 18, 2026	12.15	12.32	11.70	11.80	11.74	-2.12%	71,513
Jun 17, 2026	12.11	12.39	11.87	12.05	11.99	0.37%	70,308
Jun 16, 2026	12.80	12.92	11.98	12.01	11.95	-4.57%	119,324
Jun 15, 2026	13.33	13.33	12.28	12.58	12.52	-2.82%	130,999
Jun 12, 2026	12.08	12.96	12.08	12.95	12.88	9.94%	277,496
Jun 11, 2026	11.68	11.95	11.59	11.78	11.72	0.51%	99,791
Jun 10, 2026	11.80	12.09	11.53	11.72	11.66	-1.51%	169,499
Jun 9, 2026	12.80	12.89	11.88	11.90	11.84	-7.22%	281,324
Jun 8, 2026	12.23	13.01	12.09	12.82	12.76	-1.84%	196,547
Jun 5, 2026	13.83	13.83	12.96	13.06	13.00	-6.51%	163,660
Jun 4, 2026	13.79	13.97	13.00	13.97	13.90	-5.80%	236,414
Jun 3, 2026	14.61	15.00	14.15	14.83	14.76	2.88%	212,670
Jun 2, 2026	13.91	14.60	13.87	14.42	14.34	5.45%	114,016
Jun 1, 2026	12.82	13.67	12.82	13.67	13.60	9.23%	133,848
May 29, 2026	13.08	13.15	12.46	12.52	12.45	-6.50%	184,645
May 28, 2026	13.26	13.55	12.97	13.39	13.32	-0.74%	93,431
May 27, 2026	14.15	14.20	13.35	13.49	13.42	-2.35%	176,364
May 26, 2026	13.42	13.96	13.10	13.81	13.74	4.98%	157,583
May 25, 2026	13.47	13.51	12.95	13.16	13.09	-0.75%	91,840
May 22, 2026	12.38	13.28	12.30	13.26	13.19	10.18%	121,962
May 21, 2026	11.73	12.19	11.58	12.03	11.97	1.78%	82,628
May 20, 2026	11.85	12.09	11.52	11.82	11.76	1.85%	58,409
May 19, 2026	11.76	11.82	11.30	11.61	11.55	-1.15%	85,224