BIT:1NOKIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	12.11	12.39	11.87	12.05	12.05	0.37%	70,308
Jun 16, 2026	12.80	12.92	11.98	12.01	12.01	-4.57%	119,324
Jun 15, 2026	13.33	13.33	12.28	12.58	12.58	-2.82%	130,999
Jun 12, 2026	12.08	12.96	12.08	12.95	12.95	9.94%	277,496
Jun 11, 2026	11.68	11.95	11.59	11.78	11.78	0.51%	99,791
Jun 10, 2026	11.80	12.09	11.53	11.72	11.72	-1.51%	169,499
Jun 9, 2026	12.80	12.89	11.88	11.90	11.90	-7.22%	281,324
Jun 8, 2026	12.23	13.01	12.09	12.82	12.82	-1.84%	196,547
Jun 5, 2026	13.83	13.83	12.96	13.06	13.06	-6.51%	163,660
Jun 4, 2026	13.79	13.97	13.00	13.97	13.97	-5.80%	236,414
Jun 3, 2026	14.61	15.00	14.15	14.83	14.83	2.88%	212,670
Jun 2, 2026	13.91	14.60	13.87	14.42	14.42	5.45%	114,016
Jun 1, 2026	12.82	13.67	12.82	13.67	13.67	9.23%	133,848
May 29, 2026	13.08	13.15	12.46	12.52	12.52	-6.50%	184,645
May 28, 2026	13.26	13.55	12.97	13.39	13.39	-0.74%	93,431
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