BIT:1NOKIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.26	13.39	13.15	13.23	-	-1.89%	40,743
May 27, 2026	14.15	14.20	13.35	13.49	13.49	-2.35%	176,364
May 26, 2026	13.42	13.96	13.10	13.81	13.81	4.98%	157,583
May 25, 2026	13.47	13.51	12.95	13.16	13.16	-0.75%	91,840
May 22, 2026	12.38	13.28	12.30	13.26	13.26	10.18%	121,962
May 21, 2026	11.73	12.19	11.58	12.03	12.03	1.78%	82,628
May 20, 2026	11.85	12.09	11.52	11.82	11.82	1.85%	58,409
May 19, 2026	11.76	11.82	11.30	11.61	11.61	-1.15%	85,224
May 18, 2026	11.83	12.39	11.67	11.74	11.74	-1.43%	137,884
May 15, 2026	12.06	12.18	11.73	11.91	11.91	-5.02%	176,893
May 14, 2026	13.00	13.36	12.45	12.54	12.54	4.11%	309,657
May 13, 2026	11.38	12.05	11.38	12.05	12.05	8.81%	185,089
May 12, 2026	11.52	11.61	11.05	11.07	11.07	-3.86%	75,518
May 11, 2026	10.88	11.52	10.84	11.52	11.52	5.35%	108,167
May 8, 2026	10.56	11.04	10.33	10.93	10.93	3.60%	62,918
May 7, 2026	11.13	11.13	10.53	10.55	10.55	-6.64%	119,547
May 6, 2026	11.38	11.62	11.09	11.30	11.30	-1.05%	95,943
May 5, 2026	11.12	11.87	11.12	11.42	11.42	0.66%	72,390
May 4, 2026	10.60	11.52	10.60	11.35	11.35	7.13%	131,890
Apr 30, 2026	10.61	10.61	10.32	10.59	10.59	1.68%	86,465
Apr 29, 2026	9.69	10.42	9.69	10.42	10.42	10.85%	137,467
Apr 28, 2026	9.40	9.43	8.85	9.40	9.40	1.89%	60,006
Apr 27, 2026	9.44	9.52	8.95	9.22	9.22	3.41%	73,271
Apr 24, 2026	8.87	9.29	8.84	8.96	8.92	0.49%	53,914
Apr 23, 2026	9.04	9.48	8.66	8.91	8.87	5.62%	115,874
Apr 22, 2026	8.92	8.94	8.38	8.44	8.40	-4.68%	29,325
Apr 21, 2026	8.99	9.05	8.77	8.85	8.81	-1.38%	22,952
Apr 20, 2026	8.67	9.02	8.67	8.98	8.94	3.82%	22,179
Apr 17, 2026	8.53	8.83	8.47	8.65	8.61	0.72%	29,117
Apr 16, 2026	8.53	8.60	8.44	8.59	8.55	0.49%	35,325
Apr 15, 2026	8.68	8.78	8.49	8.54	8.51	0.21%	22,549
Apr 14, 2026	8.84	8.88	8.53	8.53	8.49	-0.40%	49,111
Apr 13, 2026	8.11	8.80	8.11	8.56	8.52	6.44%	25,445
Apr 10, 2026	8.07	8.37	8.02	8.04	8.01	0.10%	34,014
Apr 9, 2026	8.05	8.23	7.91	8.03	8.00	-0.25%	30,200
Apr 8, 2026	7.82	8.05	7.62	8.05	8.02	8.69%	55,214
Apr 7, 2026	7.54	7.61	7.35	7.41	7.38	1.53%	26,198
Apr 2, 2026	7.00	7.34	6.95	7.30	7.27	2.01%	30,176
Apr 1, 2026	7.00	7.15	6.96	7.15	7.12	5.45%	10,533
Mar 31, 2026	6.87	6.91	6.85	6.78	6.75	-2.05%	3,680
Mar 30, 2026	7.02	7.14	6.97	6.93	6.90	0.67%	10,552
Mar 27, 2026	6.98	7.00	6.84	6.88	6.85	-5.13%	12,577
Mar 26, 2026	7.30	7.37	7.19	7.25	7.22	-0.49%	9,155
Mar 25, 2026	7.31	7.35	7.20	7.29	7.26	3.49%	65,709
Mar 24, 2026	6.97	7.10	6.94	7.04	7.01	2.68%	10,661
Mar 23, 2026	6.71	7.00	6.62	6.86	6.83	-1.27%	20,903
Mar 20, 2026	7.18	7.22	6.92	6.95	6.91	-2.44%	9,788
Mar 19, 2026	7.19	7.19	6.96	7.12	7.09	-2.25%	6,121
Mar 18, 2026	7.46	7.51	7.31	7.28	7.25	-2.33%	7,863
Mar 17, 2026	7.41	7.51	7.25	7.46	7.42	-0.37%	74,848