Nokia Oyj (BIT:1NOKIA)
Italy · Delayed Price · Currency is EUR 8.62
+0.22 (2.67%)
At close: Sep 4, 2026
BIT:1NOKIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.47 | 8.73 | 8.47 | 8.62 | 8.62 | 2.67% | 106,317 |
| Sep 3, 2026 | 8.60 | 8.70 | 8.26 | 8.39 | 8.39 | -1.34% | 66,235 |
| Sep 2, 2026 | 8.74 | 8.77 | 8.44 | 8.51 | 8.51 | -0.65% | 33,692 |
| Sep 1, 2026 | 8.89 | 8.93 | 8.46 | 8.56 | 8.56 | -1.65% | 45,268 |
| Aug 31, 2026 | 8.85 | 8.90 | 8.68 | 8.71 | 8.71 | -3.61% | 25,448 |
| Aug 28, 2026 | 9.14 | 9.17 | 9.00 | 9.03 | 9.03 | 0.44% | 48,893 |
| Aug 27, 2026 | 9.03 | 9.27 | 8.95 | 8.99 | 8.99 | 2.02% | 62,561 |
| Aug 26, 2026 | 8.92 | 8.92 | 8.72 | 8.81 | 8.81 | -1.03% | 71,413 |
| Aug 25, 2026 | 8.63 | 8.95 | 8.60 | 8.91 | 8.91 | 3.82% | 72,200 |
| Aug 24, 2026 | 8.65 | 8.74 | 8.44 | 8.58 | 8.58 | -2.12% | 48,040 |
| Aug 21, 2026 | 8.79 | 8.97 | 8.67 | 8.76 | 8.76 | -0.27% | 81,540 |
| Aug 20, 2026 | 8.81 | 8.82 | 8.54 | 8.79 | 8.79 | -0.81% | 64,804 |
| Aug 19, 2026 | 8.94 | 9.31 | 8.71 | 8.86 | 8.86 | -0.58% | 123,730 |
| Aug 18, 2026 | 9.67 | 9.67 | 8.85 | 8.91 | 8.91 | -6.99% | 106,572 |
| Aug 17, 2026 | 9.48 | 9.64 | 9.27 | 9.58 | 9.58 | 3.86% | 110,025 |
| Aug 14, 2026 | 9.19 | 9.35 | 9.09 | 9.23 | 9.23 | -0.50% | 60,382 |
| Aug 13, 2026 | 8.95 | 9.47 | 8.90 | 9.27 | 9.27 | 2.63% | 124,435 |
| Aug 12, 2026 | 8.39 | 9.12 | 8.39 | 9.03 | 9.03 | 9.72% | 191,674 |
| Aug 11, 2026 | 7.98 | 8.25 | 7.96 | 8.23 | 8.23 | 2.72% | 36,561 |
| Aug 10, 2026 | 8.24 | 8.33 | 7.98 | 8.02 | 8.02 | -2.00% | 39,736 |
| Aug 7, 2026 | 8.27 | 8.41 | 8.09 | 8.18 | 8.18 | -1.59% | 62,818 |
| Aug 6, 2026 | 8.26 | 8.36 | 8.13 | 8.31 | 8.31 | -1.63% | 75,937 |
| Aug 5, 2026 | 8.80 | 8.81 | 8.40 | 8.45 | 8.45 | -2.42% | 98,402 |
| Aug 4, 2026 | 8.35 | 8.85 | 8.24 | 8.66 | 8.66 | 6.73% | 185,765 |
| Aug 3, 2026 | 8.02 | 8.15 | 7.67 | 8.11 | 8.11 | 1.96% | 87,935 |
| Jul 31, 2026 | 8.42 | 8.42 | 7.95 | 7.96 | 7.96 | 0.71% | 159,560 |
| Jul 30, 2026 | 7.36 | 8.11 | 7.36 | 7.90 | 7.90 | 4.66% | 208,794 |
| Jul 29, 2026 | 7.73 | 8.01 | 7.54 | 7.55 | 7.55 | -3.38% | 108,668 |
| Jul 28, 2026 | 7.98 | 8.13 | 7.63 | 7.81 | 7.81 | -1.19% | 139,285 |
| 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 |