Nokian Renkaat Oyj (BIT:1TYRES)
Italy · Delayed Price · Currency is EUR 8.09
-0.22 (-2.65%)
At close: Sep 19, 2025
Nokian Renkaat Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -2.65% | - |
| Sep 18, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 2.28% | - |
| Sep 17, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.63% | - |
| Sep 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.05% | - |
| Sep 15, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.89% | - |
| Sep 12, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.50% | - |
| Sep 11, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.79% | - |
| Sep 10, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.63% | - |
| Sep 9, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.44% | - |
| Sep 8, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.51% | - |
| Sep 5, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.25% | - |
| Sep 4, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.13% | - |
| Sep 3, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.25% | - |
| Sep 2, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.43% | - |
| Sep 1, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.12% | - |
| Aug 29, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.11% | - |
| Aug 28, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -1.33% | - |
| Aug 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.24% | - |
| Aug 26, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -2.36% | - |
| Aug 25, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1.50% | - |
| Aug 22, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.34% | - |
| Aug 21, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.04% | - |
| Aug 20, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.13% | - |
| Aug 19, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 18, 2025 | 8.25 | 8.25 | 7.98 | 7.98 | 7.98 | 1.27% | 480 |
| Aug 14, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.57% | - |
| Aug 13, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.77% | - |
| Aug 12, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.52% | - |
| Aug 11, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.51% | - |
| Aug 8, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.19% | - |
| Aug 7, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.19% | - |
| Aug 6, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.90% | - |
| Aug 5, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 2.29% | - |
| Aug 4, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.48% | - |
| Aug 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.90% | - |
| Jul 31, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.82% | - |
| Jul 30, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.44% | - |
| Jul 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.38% | - |
| Jul 28, 2025 | 8.20 | 8.20 | 8.20 | 7.97 | 7.97 | -1.97% | 4 |
| Jul 25, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.18% | - |
| Jul 24, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 3.11% | - |
| Jul 23, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 2.34% | - |
| Jul 22, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.26% | - |
| Jul 21, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 8.67% | - |
| Jul 18, 2025 | 7.05 | 7.31 | 7.05 | 7.10 | 7.10 | 9.74% | 85 |
| Jul 17, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.78% | - |
| Jul 16, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.23% | - |
| Jul 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.75% | - |
| Jul 14, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.33% | - |
| Jul 11, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.47% | - |