Nokia Oyj (ETR:NOA3)
Germany · Delayed Price · Currency is EUR 5.61
+0.18 (3.24%)
Feb 2, 2026, 5:30 PM CET
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.32 | 5.49 | 5.30 | 5.43 | 5.43 | 5.80% | 413,811 |
| Jan 29, 2026 | 5.58 | 5.60 | 5.13 | 5.13 | 5.13 | -9.00% | 1,031,533 |
| Jan 28, 2026 | 5.70 | 5.75 | 5.53 | 5.64 | 5.64 | -4.53% | 455,322 |
| Jan 27, 2026 | 5.82 | 5.92 | 5.78 | 5.91 | 5.91 | 2.07% | 183,758 |
| Jan 26, 2026 | 5.73 | 5.80 | 5.70 | 5.79 | 5.79 | 1.08% | 156,321 |
| Jan 23, 2026 | 5.70 | 5.77 | 5.67 | 5.73 | 5.73 | 2.69% | 245,975 |
| Jan 22, 2026 | 5.55 | 5.64 | 5.54 | 5.58 | 5.58 | 1.46% | 205,826 |
| Jan 21, 2026 | 5.46 | 5.55 | 5.41 | 5.50 | 5.50 | -1.36% | 192,391 |
| Jan 20, 2026 | 5.57 | 5.59 | 5.46 | 5.57 | 5.57 | -0.92% | 253,424 |
| Jan 19, 2026 | 5.52 | 5.65 | 5.48 | 5.63 | 5.63 | -1.47% | 174,380 |
| Jan 16, 2026 | 5.71 | 5.80 | 5.67 | 5.71 | 5.71 | -1.75% | 194,227 |
| Jan 15, 2026 | 5.73 | 5.83 | 5.65 | 5.81 | 5.81 | 3.67% | 477,096 |
| Jan 14, 2026 | 5.60 | 5.66 | 5.58 | 5.61 | 5.61 | 0.04% | 151,083 |
| Jan 13, 2026 | 5.65 | 5.70 | 5.56 | 5.60 | 5.60 | 0.47% | 325,966 |
| Jan 12, 2026 | 5.54 | 5.61 | 5.47 | 5.58 | 5.58 | -0.29% | 142,687 |
| Jan 9, 2026 | 5.62 | 5.66 | 5.56 | 5.59 | 5.59 | 0.43% | 309,560 |
| Jan 8, 2026 | 5.78 | 5.84 | 5.55 | 5.57 | 5.57 | -4.10% | 308,352 |
| Jan 7, 2026 | 5.48 | 5.89 | 5.48 | 5.81 | 5.81 | 5.64% | 615,338 |
| Jan 6, 2026 | 5.56 | 5.58 | 5.42 | 5.50 | 5.50 | -1.47% | 144,073 |
| Jan 5, 2026 | 5.58 | 5.62 | 5.55 | 5.58 | 5.58 | 0.32% | 191,682 |
| Jan 2, 2026 | 5.62 | 5.69 | 5.52 | 5.56 | 5.56 | -0.43% | 292,234 |
| Dec 30, 2025 | 5.57 | 5.61 | 5.57 | 5.59 | 5.59 | 0.14% | 59,687 |
| Dec 29, 2025 | 5.51 | 5.59 | 5.48 | 5.58 | 5.58 | 0.76% | 265,323 |
| Dec 23, 2025 | 5.55 | 5.56 | 5.48 | 5.54 | 5.54 | 0.40% | 139,653 |
| Dec 22, 2025 | 5.52 | 5.56 | 5.48 | 5.51 | 5.51 | 0.69% | 221,161 |
| 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 |