Nokia Oyj (EPA:NOKIA)
France · Delayed Price · Currency is EUR 3.872
+0.123 (3.28%)
Sep 4, 2025, 3:44 PM CET
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.70 | 3.80 | 3.70 | 3.75 | 3.75 | 3.02% | 443,447 |
| Sep 2, 2025 | 3.68 | 3.70 | 3.64 | 3.64 | 3.64 | -1.62% | 71,571 |
| Sep 1, 2025 | 3.67 | 3.72 | 3.67 | 3.70 | 3.70 | 0.82% | 254,043 |
| Aug 29, 2025 | 3.64 | 3.68 | 3.61 | 3.67 | 3.67 | -0.27% | 991,476 |
| Aug 28, 2025 | 3.72 | 3.73 | 3.66 | 3.68 | 3.68 | -0.81% | 96,489 |
| Aug 27, 2025 | 3.66 | 3.74 | 3.66 | 3.71 | 3.71 | 1.09% | 156,154 |
| Aug 26, 2025 | 3.70 | 3.71 | 3.67 | 3.67 | 3.67 | -1.08% | 248,200 |
| Aug 25, 2025 | 3.66 | 3.72 | 3.66 | 3.71 | 3.71 | 0.54% | 168,453 |
| Aug 22, 2025 | 3.62 | 3.71 | 3.62 | 3.69 | 3.69 | 1.93% | 242,988 |
| Aug 21, 2025 | 3.63 | 3.63 | 3.61 | 3.62 | 3.62 | -0.28% | 85,389 |
| Aug 20, 2025 | 3.61 | 3.64 | 3.61 | 3.63 | 3.63 | -0.55% | 153,987 |
| Aug 19, 2025 | 3.63 | 3.66 | 3.60 | 3.65 | 3.65 | 1.67% | 281,821 |
| Aug 18, 2025 | 3.61 | 3.61 | 3.56 | 3.59 | 3.59 | -0.55% | 109,009 |
| Aug 15, 2025 | 3.58 | 3.62 | 3.58 | 3.61 | 3.61 | 1.40% | 65,375 |
| Aug 14, 2025 | 3.58 | 3.59 | 3.55 | 3.56 | 3.56 | -0.56% | 84,450 |
| Aug 13, 2025 | 3.57 | 3.58 | 3.55 | 3.58 | 3.58 | 0.28% | 89,048 |
| Aug 12, 2025 | 3.54 | 3.57 | 3.52 | 3.57 | 3.57 | 0.85% | 89,603 |
| Aug 11, 2025 | 3.53 | 3.55 | 3.52 | 3.54 | 3.54 | - | 78,269 |
| Aug 8, 2025 | 3.52 | 3.55 | 3.52 | 3.54 | 3.54 | 0.28% | 106,455 |
| Aug 7, 2025 | 3.53 | 3.56 | 3.51 | 3.53 | 3.53 | - | 84,789 |
| Aug 6, 2025 | 3.53 | 3.54 | 3.50 | 3.53 | 3.53 | 0.28% | 73,309 |
| Aug 5, 2025 | 3.53 | 3.54 | 3.51 | 3.52 | 3.52 | -0.85% | 129,225 |
| Aug 4, 2025 | 3.50 | 3.55 | 3.49 | 3.55 | 3.55 | 2.31% | 198,772 |
| Aug 1, 2025 | 3.56 | 3.56 | 3.46 | 3.47 | 3.47 | -3.61% | 246,967 |
| Jul 31, 2025 | 3.60 | 3.61 | 3.57 | 3.60 | 3.60 | 0.28% | 155,880 |
| Jul 30, 2025 | 3.59 | 3.63 | 3.58 | 3.59 | 3.59 | 0.28% | 133,097 |
| Jul 29, 2025 | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | -2.19% | 139,614 |
| Jul 28, 2025 | 3.71 | 3.73 | 3.65 | 3.66 | 3.66 | -1.35% | 209,903 |
| Jul 25, 2025 | 3.71 | 3.72 | 3.64 | 3.71 | 3.67 | -1.07% | 364,832 |
| Jul 24, 2025 | 3.86 | 3.88 | 3.73 | 3.75 | 3.71 | -1.32% | 416,193 |
| Jul 23, 2025 | 3.87 | 3.90 | 3.73 | 3.80 | 3.76 | -7.09% | 896,749 |
| Jul 22, 2025 | 4.08 | 4.13 | 4.07 | 4.09 | 4.05 | - | 86,792 |
| Jul 21, 2025 | 4.12 | 4.14 | 4.08 | 4.09 | 4.05 | -1.21% | 92,513 |
| Jul 18, 2025 | 4.16 | 4.16 | 4.10 | 4.14 | 4.09 | -0.48% | 122,402 |
| Jul 17, 2025 | 4.11 | 4.16 | 4.11 | 4.16 | 4.11 | 1.96% | 84,778 |
| Jul 16, 2025 | 4.12 | 4.14 | 4.07 | 4.08 | 4.03 | -0.73% | 169,360 |
| Jul 15, 2025 | 4.23 | 4.26 | 4.10 | 4.11 | 4.07 | -3.75% | 281,662 |
| Jul 14, 2025 | 4.25 | 4.28 | 4.24 | 4.27 | 4.23 | - | 116,564 |
| Jul 11, 2025 | 4.33 | 4.33 | 4.25 | 4.27 | 4.23 | -2.29% | 269,868 |
| Jul 10, 2025 | 4.37 | 4.40 | 4.34 | 4.37 | 4.32 | 0.46% | 138,072 |
| Jul 9, 2025 | 4.41 | 4.43 | 4.31 | 4.35 | 4.30 | -1.58% | 191,001 |
| Jul 8, 2025 | 4.39 | 4.44 | 4.39 | 4.42 | 4.38 | 0.23% | 191,858 |
| Jul 7, 2025 | 4.38 | 4.43 | 4.37 | 4.41 | 4.37 | 0.46% | 133,577 |
| Jul 4, 2025 | 4.38 | 4.39 | 4.36 | 4.39 | 4.34 | -0.23% | 60,292 |
| Jul 3, 2025 | 4.40 | 4.40 | 4.34 | 4.40 | 4.35 | -0.23% | 70,275 |
| Jul 2, 2025 | 4.42 | 4.45 | 4.41 | 4.41 | 4.36 | - | 57,951 |
| Jul 1, 2025 | 4.40 | 4.43 | 4.35 | 4.41 | 4.36 | 0.46% | 129,037 |
| Jun 30, 2025 | 4.39 | 4.44 | 4.38 | 4.39 | 4.34 | - | 159,981 |
| Jun 27, 2025 | 4.39 | 4.43 | 4.37 | 4.39 | 4.34 | 0.69% | 98,715 |
| Jun 26, 2025 | 4.44 | 4.44 | 4.26 | 4.36 | 4.31 | -2.02% | 219,385 |