Nokia Oyj (ETR:NOA3)
Germany · Delayed Price · Currency is EUR 5.51
+0.04 (0.69%)
At close: Dec 22, 2025
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 5.42 | 5.52 | 5.42 | 5.52 | - | 0.73% | 7,835 |
| Dec 19, 2025 | 5.42 | 5.49 | 5.42 | 5.48 | 5.48 | 0.85% | 208,001 |
| Dec 18, 2025 | 5.31 | 5.46 | 5.31 | 5.43 | 5.43 | 2.26% | 255,399 |
| Dec 17, 2025 | 5.29 | 5.32 | 5.29 | 5.31 | 5.31 | 0.45% | 139,413 |
| Dec 16, 2025 | 5.26 | 5.30 | 5.21 | 5.29 | 5.29 | - | 222,104 |
| Dec 15, 2025 | 5.28 | 5.33 | 5.20 | 5.29 | 5.29 | 0.42% | 189,573 |
| Dec 12, 2025 | 5.37 | 5.40 | 5.25 | 5.26 | 5.26 | -2.77% | 187,386 |
| Dec 11, 2025 | 5.31 | 5.53 | 5.30 | 5.41 | 5.41 | 2.04% | 498,468 |
| Dec 10, 2025 | 5.31 | 5.33 | 5.26 | 5.31 | 5.31 | -0.67% | 157,696 |
| Dec 9, 2025 | 5.25 | 5.35 | 5.25 | 5.34 | 5.34 | 1.37% | 153,746 |
| Dec 8, 2025 | 5.21 | 5.29 | 5.19 | 5.27 | 5.27 | 0.61% | 154,534 |
| Dec 5, 2025 | 5.26 | 5.28 | 5.23 | 5.24 | 5.24 | -1.50% | 92,404 |
| Dec 4, 2025 | 5.30 | 5.33 | 5.27 | 5.32 | 5.32 | 0.68% | 155,624 |
| Dec 3, 2025 | 5.30 | 5.32 | 5.26 | 5.28 | 5.28 | -0.49% | 140,461 |
| Dec 2, 2025 | 5.28 | 5.34 | 5.28 | 5.31 | 5.31 | 0.64% | 188,723 |
| Dec 1, 2025 | 5.24 | 5.32 | 5.23 | 5.27 | 5.27 | 1.19% | 319,777 |
| Nov 28, 2025 | 5.26 | 5.28 | 5.19 | 5.21 | 5.21 | -0.42% | 249,459 |
| Nov 27, 2025 | 5.22 | 5.28 | 5.19 | 5.23 | 5.23 | -0.19% | 140,802 |
| Nov 26, 2025 | 5.22 | 5.26 | 5.15 | 5.24 | 5.24 | 0.15% | 198,192 |
| Nov 25, 2025 | 5.22 | 5.28 | 5.20 | 5.24 | 5.24 | 0.81% | 392,744 |
| Nov 24, 2025 | 5.17 | 5.23 | 5.11 | 5.19 | 5.19 | 0.89% | 365,036 |
| Nov 21, 2025 | 5.08 | 5.22 | 5.08 | 5.15 | 5.15 | -1.30% | 383,593 |
| Nov 20, 2025 | 5.34 | 5.37 | 5.21 | 5.22 | 5.22 | -0.53% | 434,705 |
| Nov 19, 2025 | 5.69 | 5.80 | 5.20 | 5.24 | 5.24 | -7.32% | 1,013,667 |
| Nov 18, 2025 | 5.65 | 5.66 | 5.58 | 5.66 | 5.66 | -2.21% | 369,141 |
| Nov 17, 2025 | 5.80 | 5.82 | 5.73 | 5.79 | 5.79 | -0.96% | 377,695 |
| Nov 14, 2025 | 5.77 | 5.84 | 5.63 | 5.84 | 5.84 | -2.31% | 309,593 |
| Nov 13, 2025 | 6.01 | 6.15 | 5.98 | 5.98 | 5.98 | -0.33% | 284,896 |
| Nov 12, 2025 | 5.89 | 6.00 | 5.86 | 6.00 | 6.00 | 1.49% | 351,669 |
| Nov 11, 2025 | 5.95 | 5.99 | 5.88 | 5.91 | 5.91 | 0.65% | 328,211 |
| Nov 10, 2025 | 5.94 | 5.99 | 5.85 | 5.87 | 5.87 | -0.03% | 402,357 |
| Nov 7, 2025 | 5.98 | 5.98 | 5.86 | 5.88 | 5.88 | -1.41% | 499,935 |
| 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 | 0.10% | 660,097 |
| Nov 4, 2025 | 6.04 | 6.08 | 5.95 | 5.97 | 5.97 | -2.92% | 614,627 |
| Nov 3, 2025 | 6.02 | 6.23 | 6.01 | 6.15 | 6.15 | 4.34% | 798,867 |
| Oct 31, 2025 | 6.10 | 6.11 | 5.86 | 5.90 | 5.90 | -4.35% | 694,922 |
| Oct 30, 2025 | 6.20 | 6.22 | 6.08 | 6.17 | 6.17 | -2.71% | 1,196,877 |
| Oct 29, 2025 | 6.43 | 6.51 | 6.20 | 6.34 | 6.34 | -3.97% | 2,302,764 |
| Oct 28, 2025 | 5.45 | 6.66 | 5.44 | 6.60 | 6.60 | 21.41% | 2,176,393 |
| Oct 27, 2025 | 5.33 | 5.47 | 5.30 | 5.44 | 5.44 | 2.22% | 428,029 |
| Oct 24, 2025 | 5.25 | 5.32 | 5.16 | 5.32 | 5.29 | 1.26% | 571,913 |
| Oct 23, 2025 | 5.18 | 5.32 | 4.98 | 5.25 | 5.22 | 11.08% | 1,362,066 |
| Oct 22, 2025 | 4.81 | 4.82 | 4.70 | 4.73 | 4.70 | -2.48% | 304,097 |
| Oct 21, 2025 | 4.84 | 4.88 | 4.81 | 4.85 | 4.82 | -0.57% | 224,989 |
| Oct 20, 2025 | 4.86 | 4.92 | 4.86 | 4.88 | 4.85 | -0.14% | 202,964 |
| Oct 17, 2025 | 4.80 | 4.90 | 4.75 | 4.88 | 4.86 | -0.02% | 333,142 |
| Oct 16, 2025 | 4.81 | 4.94 | 4.80 | 4.88 | 4.86 | 2.50% | 471,990 |
| Oct 15, 2025 | 4.67 | 4.79 | 4.66 | 4.77 | 4.74 | 1.95% | 386,377 |
| Oct 14, 2025 | 4.54 | 4.69 | 4.54 | 4.67 | 4.65 | 3.91% | 442,175 |