Nokia Oyj (BVMF:NOKI34)
Brazil · Delayed Price · Currency is BRL 36.40
-0.04 (-0.11%)
At close: Nov 11, 2025
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 36.24 | 36.40 | 36.20 | 36.40 | 36.40 | -0.11% | 16 |
| Nov 11, 2025 | 37.44 | 37.44 | 36.40 | 36.44 | 36.44 | -1.67% | 76 |
| Nov 10, 2025 | 37.04 | 37.72 | 36.36 | 37.06 | 37.06 | 1.06% | 43 |
| Nov 7, 2025 | 36.52 | 36.67 | 36.44 | 36.67 | 36.67 | -1.24% | 140 |
| Nov 6, 2025 | 36.84 | 37.13 | 36.84 | 37.13 | 37.13 | 0.79% | 56 |
| Nov 5, 2025 | 36.76 | 36.96 | 36.76 | 36.84 | 36.84 | 0.22% | 2 |
| Nov 4, 2025 | 37.52 | 37.52 | 36.76 | 36.76 | 36.76 | -3.47% | 63 |
| Nov 3, 2025 | 38.08 | 38.40 | 37.88 | 38.08 | 38.08 | 1.93% | 138 |
| Oct 31, 2025 | 39.23 | 41.39 | 36.60 | 37.36 | 37.36 | -3.81% | 1,033 |
| Oct 30, 2025 | 39.44 | 39.44 | 38.08 | 38.84 | 38.84 | -1.52% | 200 |
| Oct 29, 2025 | 40.38 | 40.64 | 39.12 | 39.44 | 39.44 | -6.89% | 2,970 |
| Oct 28, 2025 | 34.89 | 44.13 | 34.49 | 42.36 | 42.36 | 25.70% | 5,117 |
| Oct 27, 2025 | 34.00 | 34.00 | 33.56 | 33.70 | 33.70 | 0.30% | 2,107 |
| Oct 24, 2025 | 32.64 | 34.27 | 32.64 | 33.60 | 33.46 | 1.82% | 29 |
| Oct 23, 2025 | 31.00 | 33.54 | 31.00 | 33.00 | 32.86 | 11.00% | 124 |
| Oct 22, 2025 | 29.91 | 29.91 | 29.61 | 29.73 | 29.61 | -1.78% | 38 |
| Oct 21, 2025 | 30.42 | 30.42 | 30.27 | 30.27 | 30.15 | -1.37% | 3 |
| Oct 20, 2025 | 30.75 | 30.75 | 30.69 | 30.69 | 30.57 | -1.63% | 52 |
| Oct 17, 2025 | 30.96 | 31.20 | 30.96 | 31.20 | 31.08 | 0.58% | 319 |
| Oct 16, 2025 | 31.00 | 31.53 | 31.00 | 31.02 | 30.90 | 0.58% | 58 |
| Oct 15, 2025 | 30.00 | 30.84 | 30.00 | 30.84 | 30.72 | 3.46% | 1,348 |
| Oct 14, 2025 | 29.40 | 30.09 | 29.40 | 29.81 | 29.69 | 5.04% | 133 |
| Oct 13, 2025 | 28.89 | 28.89 | 28.38 | 28.38 | 28.27 | -2.14% | 7 |
| Oct 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.88 | 5.53% | 20 |
| Oct 9, 2025 | 27.99 | 27.99 | 27.48 | 27.48 | 27.37 | 4.45% | 6 |
| Oct 6, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.21 | 0.77% | 6 |
| Oct 3, 2025 | 26.18 | 26.18 | 26.11 | 26.11 | 26.01 | -0.31% | 58 |
| Oct 2, 2025 | 25.92 | 26.19 | 25.92 | 26.19 | 26.09 | 2.11% | 40 |
| Oct 1, 2025 | 25.47 | 25.65 | 25.47 | 25.65 | 25.55 | 2.76% | 21 |
| Sep 26, 2025 | 24.99 | 24.99 | 24.93 | 24.96 | 24.86 | -0.12% | 63 |
| Sep 25, 2025 | 25.02 | 25.02 | 24.99 | 24.99 | 24.89 | -0.12% | 15 |
| Sep 19, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.92 | -1.18% | 1 |
| Sep 18, 2025 | 25.14 | 25.32 | 25.10 | 25.32 | 25.22 | 1.69% | 57 |
| Sep 17, 2025 | 24.92 | 24.92 | 24.90 | 24.90 | 24.80 | 2.72% | 4 |
| Sep 16, 2025 | 24.18 | 24.24 | 24.18 | 24.24 | 24.14 | 0.29% | 6 |
| Sep 15, 2025 | 24.18 | 24.18 | 24.16 | 24.17 | 24.07 | 0.71% | 13 |
| Sep 12, 2025 | 24.30 | 24.30 | 24.00 | 24.00 | 23.90 | -3.30% | 103 |
| Sep 11, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.72 | - | 11 |
| Sep 10, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.72 | -0.64% | 297 |
| Sep 9, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.88 | - | 3 |
| Sep 8, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.88 | 0.69% | 1 |
| Sep 5, 2025 | 24.63 | 24.81 | 24.63 | 24.81 | 24.71 | 0.89% | 3 |
| Sep 4, 2025 | 23.00 | 24.59 | 23.00 | 24.59 | 24.49 | 5.54% | 2 |
| Sep 2, 2025 | 23.28 | 23.34 | 23.28 | 23.30 | 23.21 | 0.34% | 5 |
| Sep 1, 2025 | 23.28 | 23.28 | 23.22 | 23.22 | 23.13 | -0.26% | 6 |
| Aug 28, 2025 | 23.44 | 23.44 | 23.28 | 23.28 | 23.19 | -0.39% | 10 |
| Aug 27, 2025 | 23.40 | 23.40 | 23.37 | 23.37 | 23.28 | 0.21% | 15 |
| Aug 26, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.23 | - | 1 |
| Aug 22, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.23 | 0.95% | 26 |
| Aug 21, 2025 | 23.22 | 23.32 | 23.10 | 23.10 | 23.01 | -0.52% | 14 |