Nokia Oyj (ETR:NOA3)
Germany · Delayed Price · Currency is EUR 6.87
-0.37 (-5.08%)
At close: Mar 27, 2026
ETR:NOA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.97 | 7.02 | 6.84 | 6.87 | 6.87 | -5.08% | 311,890 |
| Mar 26, 2026 | 7.35 | 7.38 | 7.19 | 7.24 | 7.24 | -0.88% | 228,600 |
| Mar 25, 2026 | 7.24 | 7.34 | 7.17 | 7.30 | 7.30 | 3.31% | 321,980 |
| Mar 24, 2026 | 6.91 | 7.10 | 6.88 | 7.07 | 7.07 | 3.00% | 300,548 |
| Mar 23, 2026 | 6.72 | 7.02 | 6.61 | 6.86 | 6.86 | -1.10% | 540,654 |
| Mar 20, 2026 | 7.17 | 7.25 | 6.92 | 6.94 | 6.94 | -2.80% | 325,116 |
| Mar 19, 2026 | 7.17 | 7.18 | 6.97 | 7.14 | 7.14 | -3.20% | 278,046 |
| Mar 18, 2026 | 7.44 | 7.51 | 7.31 | 7.37 | 7.37 | -1.50% | 310,874 |
| Mar 17, 2026 | 7.36 | 7.49 | 7.23 | 7.49 | 7.49 | 0.16% | 390,967 |
| Mar 16, 2026 | 7.20 | 7.53 | 7.17 | 7.47 | 7.47 | 4.24% | 367,604 |
| Mar 13, 2026 | 7.02 | 7.50 | 6.98 | 7.17 | 7.17 | 1.21% | 596,114 |
| Mar 12, 2026 | 6.94 | 7.19 | 6.88 | 7.08 | 7.08 | 3.63% | 907,119 |
| Mar 11, 2026 | 6.67 | 6.84 | 6.63 | 6.84 | 6.84 | 1.39% | 354,996 |
| Mar 10, 2026 | 6.72 | 7.00 | 6.71 | 6.74 | 6.74 | 1.14% | 521,065 |
| Mar 9, 2026 | 6.45 | 6.70 | 6.39 | 6.67 | 6.67 | -0.57% | 160,346 |
| Mar 6, 2026 | 6.78 | 6.85 | 6.63 | 6.70 | 6.70 | -0.09% | 321,480 |
| Mar 5, 2026 | 6.87 | 6.95 | 6.68 | 6.71 | 6.71 | -4.50% | 497,917 |
| Mar 4, 2026 | 6.90 | 7.13 | 6.78 | 7.03 | 7.03 | 3.75% | 727,448 |
| Mar 3, 2026 | 6.87 | 6.88 | 6.62 | 6.77 | 6.77 | -1.08% | 458,938 |
| Mar 2, 2026 | 6.37 | 6.95 | 6.34 | 6.85 | 6.85 | 5.81% | 688,331 |
| Feb 27, 2026 | 6.32 | 6.54 | 6.31 | 6.47 | 6.47 | 3.35% | 310,262 |
| Feb 26, 2026 | 6.34 | 6.34 | 6.16 | 6.26 | 6.26 | -2.73% | 172,502 |
| Feb 25, 2026 | 6.31 | 6.44 | 6.30 | 6.44 | 6.44 | 1.48% | 126,175 |
| Feb 24, 2026 | 6.35 | 6.35 | 6.10 | 6.34 | 6.34 | -1.34% | 163,026 |
| Feb 23, 2026 | 6.53 | 6.54 | 6.41 | 6.43 | 6.43 | -0.53% | 201,644 |
| Feb 20, 2026 | 6.42 | 6.53 | 6.40 | 6.46 | 6.46 | 1.35% | 330,225 |
| Feb 19, 2026 | 6.27 | 6.44 | 6.24 | 6.38 | 6.38 | 1.92% | 251,061 |
| Feb 18, 2026 | 6.20 | 6.29 | 6.11 | 6.26 | 6.26 | 3.92% | 323,981 |
| Feb 17, 2026 | 5.92 | 6.02 | 5.89 | 6.02 | 6.02 | 1.28% | 104,118 |
| Feb 16, 2026 | 5.98 | 6.01 | 5.93 | 5.94 | 5.94 | 0.64% | 93,508 |
| Feb 13, 2026 | 5.83 | 5.91 | 5.80 | 5.91 | 5.91 | 1.16% | 128,404 |
| Feb 12, 2026 | 6.12 | 6.16 | 5.84 | 5.84 | 5.84 | -3.89% | 161,061 |
| Feb 11, 2026 | 5.92 | 6.13 | 5.92 | 6.07 | 6.07 | 1.61% | 177,036 |
| Feb 10, 2026 | 5.94 | 6.01 | 5.92 | 5.98 | 5.98 | 0.10% | 171,425 |
| Feb 9, 2026 | 5.93 | 5.97 | 5.85 | 5.97 | 5.97 | 0.95% | 128,214 |
| Feb 6, 2026 | 5.78 | 6.00 | 5.78 | 5.92 | 5.92 | 1.93% | 365,782 |
| Feb 5, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.01% | 234,751 |
| Feb 4, 2026 | 5.64 | 5.91 | 5.64 | 5.75 | 5.75 | 2.39% | 464,230 |
| Feb 3, 2026 | 5.64 | 5.68 | 5.56 | 5.61 | 5.61 | 0.97% | 169,155 |
| Feb 2, 2026 | 5.38 | 5.62 | 5.36 | 5.56 | 5.56 | 2.32% | 185,011 |
| Jan 30, 2026 | 5.32 | 5.49 | 5.30 | 5.43 | 5.40 | 5.80% | 413,811 |
| Jan 29, 2026 | 5.58 | 5.60 | 5.13 | 5.13 | 5.11 | -9.00% | 1,031,533 |
| Jan 28, 2026 | 5.70 | 5.75 | 5.53 | 5.64 | 5.61 | -4.53% | 455,322 |
| Jan 27, 2026 | 5.82 | 5.92 | 5.78 | 5.91 | 5.88 | 2.07% | 183,758 |
| Jan 26, 2026 | 5.73 | 5.80 | 5.70 | 5.79 | 5.76 | 1.08% | 156,321 |
| Jan 23, 2026 | 5.70 | 5.77 | 5.67 | 5.73 | 5.70 | 2.69% | 245,975 |
| Jan 22, 2026 | 5.55 | 5.64 | 5.54 | 5.58 | 5.55 | 1.46% | 205,826 |
| Jan 21, 2026 | 5.46 | 5.55 | 5.41 | 5.50 | 5.47 | -1.36% | 192,391 |
| Jan 20, 2026 | 5.57 | 5.59 | 5.46 | 5.57 | 5.54 | -0.92% | 253,424 |
| Jan 19, 2026 | 5.52 | 5.65 | 5.48 | 5.63 | 5.59 | -1.47% | 174,380 |