Nokia Oyj (ETR:NOA3)
Germany · Delayed Price · Currency is EUR 5.96
-0.02 (-0.33%)
Nov 6, 2025, 5:35 PM CET
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 5.96 | 6.06 | 5.93 | 5.96 | 5.96 | -0.33% | 638,749 |
| Nov 5, 2025 | 5.87 | 5.98 | 5.85 | 5.98 | 5.98 | 0.17% | 660,097 |
| Nov 4, 2025 | 6.04 | 6.08 | 5.95 | 5.97 | 5.97 | -2.93% | 614,627 |
| Nov 3, 2025 | 6.02 | 6.23 | 6.01 | 6.15 | 6.15 | 4.24% | 798,867 |
| Oct 31, 2025 | 6.10 | 6.11 | 5.86 | 5.90 | 5.90 | -4.38% | 694,922 |
| Oct 30, 2025 | 6.20 | 6.22 | 6.08 | 6.17 | 6.17 | -2.68% | 1,196,877 |
| Oct 29, 2025 | 6.43 | 6.51 | 6.20 | 6.34 | 6.34 | -3.94% | 2,302,764 |
| Oct 28, 2025 | 5.45 | 6.66 | 5.44 | 6.60 | 6.60 | 21.32% | 2,176,393 |
| Oct 27, 2025 | 5.33 | 5.47 | 5.30 | 5.44 | 5.44 | 2.26% | 428,029 |
| Oct 24, 2025 | 5.25 | 5.32 | 5.16 | 5.32 | 5.29 | 1.33% | 571,913 |
| Oct 23, 2025 | 5.18 | 5.32 | 4.98 | 5.25 | 5.22 | 10.99% | 1,362,066 |
| Oct 22, 2025 | 4.81 | 4.82 | 4.70 | 4.73 | 4.70 | -2.47% | 304,097 |
| Oct 21, 2025 | 4.84 | 4.88 | 4.81 | 4.85 | 4.82 | -0.61% | 224,989 |
| Oct 20, 2025 | 4.86 | 4.92 | 4.86 | 4.88 | 4.85 | - | 202,964 |
| Oct 17, 2025 | 4.80 | 4.90 | 4.75 | 4.88 | 4.86 | - | 333,142 |
| Oct 16, 2025 | 4.81 | 4.94 | 4.80 | 4.88 | 4.86 | 2.52% | 471,990 |
| Oct 15, 2025 | 4.67 | 4.79 | 4.66 | 4.76 | 4.74 | 1.93% | 386,377 |
| Oct 14, 2025 | 4.54 | 4.68 | 4.54 | 4.67 | 4.65 | 3.78% | 442,175 |
| Oct 13, 2025 | 4.52 | 4.56 | 4.48 | 4.50 | 4.47 | -1.10% | 251,539 |
| Oct 10, 2025 | 4.52 | 4.60 | 4.49 | 4.55 | 4.52 | 2.25% | 504,559 |
| Oct 9, 2025 | 4.44 | 4.51 | 4.44 | 4.45 | 4.43 | 1.60% | 317,927 |
| Oct 8, 2025 | 4.36 | 4.44 | 4.35 | 4.38 | 4.36 | 2.58% | 585,350 |
| Oct 7, 2025 | 4.22 | 4.31 | 4.22 | 4.27 | 4.24 | 1.43% | 335,258 |
| Oct 6, 2025 | 4.16 | 4.29 | 4.14 | 4.21 | 4.19 | 1.20% | 464,255 |
| Oct 3, 2025 | 4.13 | 4.17 | 4.11 | 4.16 | 4.13 | 0.48% | 136,175 |
| Oct 2, 2025 | 4.12 | 4.15 | 4.10 | 4.14 | 4.11 | 0.98% | 292,849 |
| Oct 1, 2025 | 4.05 | 4.12 | 4.05 | 4.10 | 4.08 | 0.49% | 145,249 |
| Sep 30, 2025 | 3.99 | 4.08 | 3.99 | 4.08 | 4.06 | 2.51% | 366,684 |
| Sep 29, 2025 | 3.97 | 3.99 | 3.95 | 3.98 | 3.96 | 0.25% | 61,366 |
| Sep 26, 2025 | 3.98 | 3.98 | 3.93 | 3.97 | 3.95 | -1.00% | 215,462 |
| Sep 25, 2025 | 4.01 | 4.03 | 3.98 | 4.01 | 3.99 | -0.50% | 317,393 |
| Sep 24, 2025 | 4.09 | 4.10 | 4.01 | 4.03 | 4.01 | -1.23% | 165,010 |
| Sep 23, 2025 | 4.02 | 4.09 | 4.01 | 4.08 | 4.06 | 1.49% | 292,693 |
| Sep 22, 2025 | 4.03 | 4.09 | 3.98 | 4.02 | 4.00 | 0.25% | 291,299 |
| Sep 19, 2025 | 4.01 | 4.06 | 3.99 | 4.01 | 3.99 | -0.25% | 239,673 |
| Sep 18, 2025 | 3.96 | 4.04 | 3.94 | 4.02 | 4.00 | 1.26% | 358,049 |
| Sep 17, 2025 | 3.90 | 3.97 | 3.88 | 3.97 | 3.95 | 3.66% | 608,667 |
| Sep 16, 2025 | 3.83 | 3.88 | 3.82 | 3.83 | 3.81 | -0.52% | 215,554 |
| Sep 15, 2025 | 3.83 | 3.86 | 3.81 | 3.85 | 3.83 | 0.26% | 127,197 |
| Sep 12, 2025 | 3.89 | 3.89 | 3.81 | 3.84 | 3.82 | -1.54% | 209,124 |
| Sep 11, 2025 | 3.91 | 3.92 | 3.86 | 3.90 | 3.88 | - | 86,003 |
| Sep 10, 2025 | 3.90 | 3.93 | 3.89 | 3.90 | 3.88 | -0.26% | 74,645 |
| Sep 9, 2025 | 3.88 | 3.91 | 3.88 | 3.91 | 3.89 | 0.51% | 192,916 |
| Sep 8, 2025 | 3.88 | 3.91 | 3.86 | 3.89 | 3.87 | 0.26% | 274,620 |
| Sep 5, 2025 | 3.94 | 3.97 | 3.84 | 3.88 | 3.86 | -0.77% | 496,174 |
| Sep 4, 2025 | 3.75 | 3.93 | 3.75 | 3.91 | 3.89 | 4.27% | 669,968 |
| Sep 3, 2025 | 3.71 | 3.80 | 3.70 | 3.75 | 3.73 | 3.02% | 526,892 |
| Sep 2, 2025 | 3.70 | 3.70 | 3.64 | 3.64 | 3.62 | -1.62% | 197,219 |
| Sep 1, 2025 | 3.68 | 3.72 | 3.68 | 3.70 | 3.68 | 0.82% | 177,044 |
| Aug 29, 2025 | 3.64 | 3.68 | 3.61 | 3.67 | 3.65 | -0.27% | 298,698 |