Nokia Oyj (EPA:NOKIA)
France · Delayed Price · Currency is EUR 3.504
+0.031 (0.89%)
Aug 4, 2025, 10:36 AM CET
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 4.50 | 4.52 | 4.45 | 4.45 | 4.40 | -1.55% | 104,828 |
| Jun 24, 2025 | 4.49 | 4.53 | 4.49 | 4.52 | 4.47 | 1.80% | 83,930 |
| Jun 23, 2025 | 4.43 | 4.45 | 4.37 | 4.44 | 4.39 | -0.67% | 180,428 |
| Jun 20, 2025 | 4.41 | 4.50 | 4.41 | 4.47 | 4.42 | 1.36% | 199,746 |
| Jun 19, 2025 | 4.46 | 4.48 | 4.41 | 4.41 | 4.36 | -1.78% | 52,528 |
| Jun 18, 2025 | 4.49 | 4.51 | 4.46 | 4.49 | 4.44 | -0.22% | 54,437 |
| Jun 17, 2025 | 4.57 | 4.60 | 4.49 | 4.50 | 4.45 | -2.39% | 122,278 |
| Jun 16, 2025 | 4.50 | 4.63 | 4.50 | 4.61 | 4.56 | 2.44% | 108,158 |
| Jun 13, 2025 | 4.51 | 4.53 | 4.48 | 4.50 | 4.45 | -1.53% | 102,728 |
| Jun 12, 2025 | 4.60 | 4.61 | 4.54 | 4.57 | 4.52 | -1.08% | 187,704 |
| Jun 11, 2025 | 4.67 | 4.69 | 4.62 | 4.62 | 4.57 | -1.49% | 103,345 |
| Jun 10, 2025 | 4.75 | 4.75 | 4.68 | 4.69 | 4.64 | -1.47% | 58,820 |
| Jun 9, 2025 | 4.74 | 4.76 | 4.71 | 4.76 | 4.70 | - | 85,303 |
| Jun 6, 2025 | 4.72 | 4.77 | 4.71 | 4.76 | 4.71 | 0.63% | 52,411 |
| Jun 5, 2025 | 4.75 | 4.77 | 4.71 | 4.73 | 4.68 | -0.42% | 75,160 |
| Jun 4, 2025 | 4.69 | 4.76 | 4.67 | 4.75 | 4.69 | 1.93% | 105,757 |
| Jun 3, 2025 | 4.62 | 4.67 | 4.60 | 4.66 | 4.61 | 0.87% | 109,821 |
| Jun 2, 2025 | 4.57 | 4.62 | 4.56 | 4.62 | 4.57 | 0.87% | 154,638 |
| May 30, 2025 | 4.70 | 4.70 | 4.57 | 4.58 | 4.53 | -2.76% | 286,933 |
| May 29, 2025 | 4.76 | 4.79 | 4.71 | 4.71 | 4.66 | -1.05% | 92,288 |
| May 28, 2025 | 4.76 | 4.81 | 4.76 | 4.76 | 4.71 | -0.21% | 65,316 |
| May 27, 2025 | 4.76 | 4.80 | 4.75 | 4.77 | 4.72 | 0.42% | 177,924 |
| May 26, 2025 | 4.73 | 4.77 | 4.73 | 4.75 | 4.70 | 1.28% | 58,909 |