Nokia Oyj (BIT:1NOKIA)
Italy · Delayed Price · Currency is EUR 10.83
-0.47 (-4.16%)
Last updated: May 7, 2026, 2:33 PM CET
BIT:1NOKIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.95% | 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 |
| Mar 16, 2026 | 7.17 | 7.54 | 7.16 | 7.49 | 7.45 | 4.44% | 189,582 |
| Mar 13, 2026 | 7.00 | 7.51 | 7.00 | 7.17 | 7.14 | 1.10% | 89,280 |
| Mar 12, 2026 | 6.91 | 7.19 | 6.91 | 7.09 | 7.06 | 3.87% | 42,083 |
| Mar 11, 2026 | 6.69 | 6.92 | 6.62 | 6.83 | 6.80 | 1.97% | 9,520 |
| Mar 10, 2026 | 6.70 | 7.00 | 6.70 | 6.69 | 6.66 | 0.12% | 15,244 |
| Mar 9, 2026 | 6.55 | 6.67 | 6.53 | 6.69 | 6.66 | -0.33% | 13,399 |
| Mar 6, 2026 | 6.74 | 6.84 | 6.66 | 6.71 | 6.68 | -0.45% | 16,772 |
| Mar 5, 2026 | 6.95 | 6.95 | 6.69 | 6.74 | 6.71 | -4.32% | 22,286 |
| Mar 4, 2026 | 6.90 | 7.12 | 6.79 | 7.04 | 7.01 | 4.51% | 38,747 |
| Mar 3, 2026 | 6.95 | 6.95 | 6.61 | 6.74 | 6.71 | -0.59% | 39,307 |
| Mar 2, 2026 | 6.32 | 6.90 | 6.32 | 6.78 | 6.75 | 4.50% | 52,539 |
| Feb 27, 2026 | 6.28 | 6.55 | 6.28 | 6.49 | 6.46 | 3.94% | 33,736 |
| Feb 26, 2026 | 6.31 | 6.32 | 6.19 | 6.24 | 6.21 | -2.83% | 9,117 |
| Feb 25, 2026 | 6.32 | 6.42 | 6.32 | 6.42 | 6.39 | 1.39% | 13,212 |
| Feb 24, 2026 | 6.14 | 6.44 | 6.14 | 6.33 | 6.31 | -1.43% | 25,711 |