Nokia Oyj (ETR:NOA3)
Germany · Delayed Price · Currency is EUR 3.546
+0.080 (2.31%)
Aug 4, 2025, 5:35 PM CET
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 2.31% | 271,415 |
| Aug 1, 2025 | 3.55 | 3.56 | 3.46 | 3.47 | 3.47 | -3.61% | 532,701 |
| Jul 31, 2025 | 3.60 | 3.63 | 3.56 | 3.60 | 3.60 | 0.28% | 143,328 |
| Jul 30, 2025 | 3.61 | 3.63 | 3.57 | 3.59 | 3.59 | - | 458,764 |
| Jul 29, 2025 | 3.62 | 3.64 | 3.59 | 3.59 | 3.59 | -1.91% | 441,415 |
| Jul 28, 2025 | 3.71 | 3.73 | 3.66 | 3.66 | 3.66 | -0.81% | 387,950 |
| Jul 25, 2025 | 3.66 | 3.72 | 3.64 | 3.69 | 3.65 | -1.86% | 582,342 |
| Jul 24, 2025 | 3.85 | 3.85 | 3.70 | 3.76 | 3.72 | -1.31% | 520,635 |
| Jul 23, 2025 | 3.83 | 3.85 | 3.73 | 3.81 | 3.77 | -6.62% | 1,222,358 |
| Jul 22, 2025 | 4.09 | 4.13 | 4.06 | 4.08 | 4.04 | -0.24% | 232,594 |
| Jul 21, 2025 | 4.14 | 4.14 | 4.08 | 4.09 | 4.05 | -0.97% | 182,905 |
| Jul 18, 2025 | 4.11 | 4.14 | 4.10 | 4.13 | 4.08 | -0.72% | 229,689 |
| Jul 17, 2025 | 4.14 | 4.24 | 4.12 | 4.16 | 4.11 | 1.96% | 433,590 |
| Jul 16, 2025 | 4.13 | 4.14 | 4.07 | 4.08 | 4.03 | -0.73% | 366,436 |
| Jul 15, 2025 | 4.25 | 4.25 | 4.10 | 4.11 | 4.06 | -3.97% | 624,755 |
| Jul 14, 2025 | 4.25 | 4.28 | 4.25 | 4.28 | 4.23 | 0.47% | 264,978 |
| Jul 11, 2025 | 4.28 | 4.31 | 4.25 | 4.26 | 4.22 | -2.29% | 493,044 |
| Jul 10, 2025 | 4.39 | 4.40 | 4.34 | 4.36 | 4.32 | 0.46% | 356,912 |
| Jul 9, 2025 | 4.42 | 4.43 | 4.31 | 4.34 | 4.29 | -1.81% | 401,043 |
| Jul 8, 2025 | 4.40 | 4.44 | 4.40 | 4.42 | 4.37 | -0.23% | 270,112 |
| Jul 7, 2025 | 4.37 | 4.43 | 4.37 | 4.43 | 4.38 | 0.91% | 273,165 |
| Jul 4, 2025 | 4.38 | 4.39 | 4.36 | 4.39 | 4.34 | -0.23% | 76,804 |
| Jul 3, 2025 | 4.38 | 4.40 | 4.33 | 4.40 | 4.35 | -0.45% | 163,076 |
| Jul 2, 2025 | 4.40 | 4.45 | 4.40 | 4.42 | 4.38 | 0.45% | 168,096 |
| Jul 1, 2025 | 4.37 | 4.42 | 4.35 | 4.40 | 4.35 | -0.23% | 248,731 |
| Jun 30, 2025 | 4.44 | 4.50 | 4.38 | 4.41 | 4.36 | 0.23% | 94,469 |
| Jun 27, 2025 | 4.40 | 4.43 | 4.37 | 4.40 | 4.35 | 0.92% | 118,063 |
| Jun 26, 2025 | 4.42 | 4.42 | 4.26 | 4.36 | 4.31 | -2.24% | 500,527 |
| Jun 25, 2025 | 4.48 | 4.49 | 4.45 | 4.46 | 4.41 | -1.33% | 295,258 |
| Jun 24, 2025 | 4.52 | 4.54 | 4.49 | 4.52 | 4.47 | 1.80% | 252,707 |
| Jun 23, 2025 | 4.40 | 4.47 | 4.38 | 4.44 | 4.40 | -0.45% | 324,677 |
| Jun 20, 2025 | 4.45 | 4.49 | 4.43 | 4.46 | 4.41 | 1.13% | 47,629 |
| Jun 19, 2025 | 4.48 | 4.48 | 4.41 | 4.41 | 4.36 | -2.00% | 141,957 |
| Jun 18, 2025 | 4.50 | 4.50 | 4.41 | 4.50 | 4.45 | - | 171,258 |
| Jun 17, 2025 | 4.60 | 4.60 | 4.49 | 4.50 | 4.45 | -2.81% | 287,413 |
| Jun 16, 2025 | 4.53 | 4.64 | 4.51 | 4.63 | 4.58 | 2.66% | 234,704 |
| Jun 13, 2025 | 4.50 | 4.53 | 4.45 | 4.51 | 4.46 | -1.96% | 290,679 |
| Jun 12, 2025 | 4.60 | 4.61 | 4.54 | 4.60 | 4.55 | -0.65% | 240,344 |
| Jun 11, 2025 | 4.68 | 4.70 | 4.62 | 4.63 | 4.58 | -1.49% | 136,555 |
| Jun 10, 2025 | 4.75 | 4.75 | 4.68 | 4.70 | 4.65 | -1.47% | 82,893 |
| Jun 9, 2025 | 4.75 | 4.77 | 4.72 | 4.77 | 4.71 | - | 120,874 |
| Jun 6, 2025 | 4.71 | 4.77 | 4.71 | 4.77 | 4.71 | 0.42% | 73,616 |
| Jun 5, 2025 | 4.76 | 4.80 | 4.71 | 4.75 | 4.70 | - | 130,241 |
| Jun 4, 2025 | 4.68 | 4.76 | 4.67 | 4.75 | 4.70 | 1.71% | 175,558 |
| Jun 3, 2025 | 4.62 | 4.67 | 4.58 | 4.67 | 4.61 | 1.30% | 134,096 |
| Jun 2, 2025 | 4.60 | 4.63 | 4.56 | 4.61 | 4.56 | 0.44% | 283,915 |
| May 30, 2025 | 4.67 | 4.67 | 4.57 | 4.59 | 4.54 | -2.55% | 263,872 |
| May 29, 2025 | 4.80 | 4.80 | 4.71 | 4.71 | 4.66 | -1.05% | 272,868 |
| May 28, 2025 | 4.76 | 4.82 | 4.76 | 4.76 | 4.71 | -0.21% | 134,047 |
| May 27, 2025 | 4.76 | 4.80 | 4.75 | 4.77 | 4.72 | 0.63% | 114,947 |