Nokia Oyj (ETR:NOA3)
Germany · Delayed Price · Currency is EUR 10.91
+0.35 (3.27%)
May 8, 2026, 5:35 PM CET
ETR:NOA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10.47 | 11.04 | 10.24 | 10.91 | 10.91 | 3.27% | 866,315 |
| May 7, 2026 | 11.00 | 11.02 | 10.54 | 10.56 | 10.56 | -6.55% | 1,014,132 |
| May 6, 2026 | 11.36 | 11.62 | 11.07 | 11.30 | 11.30 | -0.57% | 1,010,431 |
| May 5, 2026 | 11.22 | 11.90 | 11.21 | 11.37 | 11.37 | 0.71% | 832,531 |
| May 4, 2026 | 11.29 | 11.55 | 11.16 | 11.29 | 11.29 | 6.76% | 1,356,392 |
| Apr 30, 2026 | 10.37 | 10.62 | 10.30 | 10.57 | 10.57 | 1.83% | 1,096,041 |
| Apr 29, 2026 | 9.92 | 10.41 | 9.76 | 10.38 | 10.38 | 10.83% | 1,158,589 |
| Apr 28, 2026 | 9.12 | 9.44 | 8.85 | 9.37 | 9.37 | 1.45% | 814,879 |
| Apr 27, 2026 | 9.01 | 9.54 | 8.96 | 9.23 | 9.23 | 2.90% | 620,527 |
| Apr 24, 2026 | 8.90 | 9.30 | 8.81 | 8.97 | 8.93 | 0.13% | 918,337 |
| Apr 23, 2026 | 9.06 | 9.50 | 8.65 | 8.96 | 8.92 | 5.16% | 2,279,521 |
| Apr 22, 2026 | 8.97 | 8.99 | 8.38 | 8.52 | 8.48 | -3.84% | 667,270 |
| Apr 21, 2026 | 8.96 | 9.06 | 8.78 | 8.86 | 8.82 | -0.96% | 410,525 |
| Apr 20, 2026 | 8.73 | 9.03 | 8.73 | 8.95 | 8.91 | 3.35% | 464,297 |
| Apr 17, 2026 | 8.50 | 8.86 | 8.43 | 8.66 | 8.62 | 0.42% | 434,874 |
| Apr 16, 2026 | 8.51 | 8.62 | 8.41 | 8.62 | 8.58 | 0.96% | 371,470 |
| Apr 15, 2026 | 8.70 | 8.83 | 8.49 | 8.54 | 8.50 | -2.87% | 434,795 |
| Apr 14, 2026 | 8.71 | 8.89 | 8.56 | 8.79 | 8.75 | 2.09% | 705,295 |
| Apr 13, 2026 | 8.16 | 8.82 | 8.12 | 8.61 | 8.57 | 7.14% | 908,547 |
| Apr 10, 2026 | 8.08 | 8.36 | 8.00 | 8.04 | 8.00 | -0.57% | 538,122 |
| Apr 9, 2026 | 8.01 | 8.24 | 7.90 | 8.08 | 8.05 | 0.92% | 549,549 |
| Apr 8, 2026 | 7.74 | 8.08 | 7.62 | 8.01 | 7.97 | 7.20% | 680,844 |
| Apr 7, 2026 | 7.58 | 7.58 | 7.35 | 7.47 | 7.44 | 1.36% | 646,966 |
| Apr 2, 2026 | 6.98 | 7.37 | 6.95 | 7.37 | 7.34 | 2.85% | 415,394 |
| Apr 1, 2026 | 7.05 | 7.17 | 6.95 | 7.17 | 7.13 | 5.48% | 407,287 |
| Mar 31, 2026 | 6.86 | 6.92 | 6.75 | 6.79 | 6.76 | -2.39% | 250,565 |
| Mar 30, 2026 | 7.03 | 7.15 | 6.95 | 6.96 | 6.93 | 1.31% | 282,046 |
| Mar 27, 2026 | 6.97 | 7.02 | 6.84 | 6.87 | 6.84 | -5.08% | 311,890 |
| Mar 26, 2026 | 7.35 | 7.38 | 7.19 | 7.24 | 7.21 | -0.88% | 228,600 |
| Mar 25, 2026 | 7.24 | 7.34 | 7.17 | 7.30 | 7.27 | 3.31% | 321,980 |
| Mar 24, 2026 | 6.91 | 7.10 | 6.88 | 7.07 | 7.04 | 3.00% | 300,548 |
| Mar 23, 2026 | 6.72 | 7.02 | 6.61 | 6.86 | 6.83 | -1.10% | 540,654 |
| Mar 20, 2026 | 7.17 | 7.25 | 6.92 | 6.94 | 6.91 | -2.80% | 325,116 |
| Mar 19, 2026 | 7.17 | 7.18 | 6.97 | 7.14 | 7.11 | -3.20% | 278,046 |
| Mar 18, 2026 | 7.44 | 7.51 | 7.31 | 7.37 | 7.34 | -1.50% | 310,874 |
| Mar 17, 2026 | 7.36 | 7.49 | 7.23 | 7.49 | 7.45 | 0.16% | 390,967 |
| Mar 16, 2026 | 7.20 | 7.53 | 7.17 | 7.47 | 7.44 | 4.24% | 367,604 |
| Mar 13, 2026 | 7.02 | 7.50 | 6.98 | 7.17 | 7.14 | 1.21% | 596,114 |
| Mar 12, 2026 | 6.94 | 7.19 | 6.88 | 7.08 | 7.05 | 3.63% | 907,119 |
| Mar 11, 2026 | 6.67 | 6.84 | 6.63 | 6.84 | 6.81 | 1.39% | 354,996 |
| Mar 10, 2026 | 6.72 | 7.00 | 6.71 | 6.74 | 6.71 | 1.14% | 521,065 |
| Mar 9, 2026 | 6.45 | 6.70 | 6.39 | 6.67 | 6.64 | -0.57% | 160,346 |
| Mar 6, 2026 | 6.78 | 6.85 | 6.63 | 6.70 | 6.67 | -0.09% | 321,480 |
| Mar 5, 2026 | 6.87 | 6.95 | 6.68 | 6.71 | 6.68 | -4.50% | 497,917 |
| Mar 4, 2026 | 6.90 | 7.13 | 6.78 | 7.03 | 6.99 | 3.75% | 727,448 |
| Mar 3, 2026 | 6.87 | 6.88 | 6.62 | 6.77 | 6.74 | -1.08% | 458,938 |
| Mar 2, 2026 | 6.37 | 6.95 | 6.34 | 6.85 | 6.82 | 5.81% | 688,331 |
| Feb 27, 2026 | 6.32 | 6.54 | 6.31 | 6.47 | 6.44 | 3.35% | 310,262 |
| Feb 26, 2026 | 6.34 | 6.34 | 6.16 | 6.26 | 6.23 | -2.73% | 172,502 |
| Feb 25, 2026 | 6.31 | 6.44 | 6.30 | 6.44 | 6.41 | 1.48% | 126,175 |