Nokia Oyj (ETR:NOA3)
Germany · Delayed Price · Currency is EUR 9.19
+0.03 (0.37%)
Sep 8, 2026, 5:35 PM CET
ETR:NOA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 9.06 | 9.25 | 8.93 | 9.19 | 9.19 | 0.37% | 769,702 |
| Sep 7, 2026 | 8.85 | 9.21 | 8.84 | 9.16 | 9.16 | 6.09% | 377,108 |
| Sep 4, 2026 | 8.50 | 8.73 | 8.49 | 8.63 | 8.63 | 2.91% | 312,566 |
| Sep 3, 2026 | 8.61 | 8.70 | 8.26 | 8.39 | 8.39 | -1.25% | 542,462 |
| Sep 2, 2026 | 8.71 | 8.77 | 8.44 | 8.50 | 8.50 | -0.86% | 322,866 |
| Sep 1, 2026 | 8.90 | 8.93 | 8.45 | 8.57 | 8.57 | -1.56% | 360,596 |
| Aug 31, 2026 | 8.85 | 8.90 | 8.69 | 8.71 | 8.71 | -3.67% | 356,548 |
| Aug 28, 2026 | 9.10 | 9.17 | 8.98 | 9.04 | 9.04 | 0.42% | 230,364 |
| Aug 27, 2026 | 9.22 | 9.29 | 8.94 | 9.00 | 9.00 | 2.06% | 579,652 |
| Aug 26, 2026 | 8.89 | 8.90 | 8.71 | 8.82 | 8.82 | -1.05% | 256,463 |
| Aug 25, 2026 | 8.67 | 8.97 | 8.60 | 8.91 | 8.91 | 3.68% | 361,234 |
| Aug 24, 2026 | 8.65 | 8.73 | 8.42 | 8.60 | 8.60 | -1.92% | 483,468 |
| Aug 21, 2026 | 8.81 | 8.97 | 8.67 | 8.76 | 8.76 | 0.11% | 320,385 |
| Aug 20, 2026 | 8.86 | 8.86 | 8.51 | 8.75 | 8.75 | -1.20% | 598,738 |
| Aug 19, 2026 | 8.99 | 9.31 | 8.71 | 8.86 | 8.86 | -0.32% | 699,386 |
| Aug 18, 2026 | 9.26 | 9.26 | 8.88 | 8.89 | 8.89 | -7.15% | 665,881 |
| Aug 17, 2026 | 9.53 | 9.63 | 9.27 | 9.57 | 9.57 | 4.11% | 1,096,562 |
| Aug 14, 2026 | 9.15 | 9.38 | 9.09 | 9.19 | 9.19 | -0.80% | 446,590 |
| Aug 13, 2026 | 8.91 | 9.48 | 8.90 | 9.27 | 9.27 | 2.64% | 1,574,039 |
| Aug 12, 2026 | 8.55 | 9.12 | 8.53 | 9.03 | 9.03 | 9.69% | 1,453,260 |
| Aug 11, 2026 | 7.98 | 8.24 | 7.97 | 8.23 | 8.23 | 2.44% | 421,135 |
| Aug 10, 2026 | 8.34 | 8.36 | 8.00 | 8.04 | 8.04 | -1.54% | 581,119 |
| Aug 7, 2026 | 8.26 | 8.41 | 8.06 | 8.16 | 8.16 | -1.83% | 612,474 |
| Aug 6, 2026 | 8.22 | 8.38 | 8.13 | 8.31 | 8.31 | -1.56% | 722,657 |
| Aug 5, 2026 | 8.73 | 8.81 | 8.40 | 8.45 | 8.45 | -2.38% | 873,818 |
| Aug 4, 2026 | 8.38 | 8.80 | 8.25 | 8.65 | 8.65 | 6.87% | 1,237,549 |
| Aug 3, 2026 | 7.99 | 8.16 | 7.66 | 8.10 | 8.10 | 1.48% | 768,480 |
| Jul 31, 2026 | 8.40 | 8.46 | 7.94 | 7.98 | 7.98 | 0.91% | 1,400,540 |
| Jul 30, 2026 | 7.46 | 8.16 | 7.44 | 7.91 | 7.91 | 4.55% | 1,282,387 |
| Jul 29, 2026 | 7.70 | 8.02 | 7.53 | 7.56 | 7.56 | -3.37% | 797,713 |
| Jul 28, 2026 | 8.07 | 8.13 | 7.62 | 7.83 | 7.83 | -1.26% | 1,277,958 |
| Jul 27, 2026 | 8.11 | 8.32 | 7.85 | 7.93 | 7.93 | -2.92% | 743,601 |
| Jul 24, 2026 | 8.44 | 8.59 | 8.10 | 8.20 | 8.16 | -6.13% | 1,317,858 |
| Jul 23, 2026 | 9.58 | 9.58 | 8.63 | 8.74 | 8.70 | -4.96% | 4,046,940 |
| Jul 22, 2026 | 9.18 | 9.30 | 9.00 | 9.20 | 9.15 | -2.15% | 789,437 |
| Jul 21, 2026 | 9.07 | 9.44 | 9.05 | 9.40 | 9.35 | 5.48% | 1,037,523 |
| Jul 20, 2026 | 8.91 | 9.12 | 8.86 | 8.91 | 8.87 | 0.95% | 697,524 |
| Jul 17, 2026 | 8.73 | 8.96 | 8.65 | 8.83 | 8.78 | -3.94% | 1,137,259 |
| Jul 16, 2026 | 9.74 | 9.80 | 9.08 | 9.19 | 9.14 | -6.17% | 1,250,934 |
| Jul 15, 2026 | 10.35 | 10.62 | 9.73 | 9.79 | 9.74 | -4.47% | 961,336 |
| Jul 14, 2026 | 10.24 | 10.57 | 10.18 | 10.25 | 10.20 | -2.75% | 997,784 |
| Jul 13, 2026 | 10.66 | 11.07 | 10.22 | 10.54 | 10.49 | -2.77% | 1,151,714 |
| Jul 10, 2026 | 11.17 | 11.19 | 10.77 | 10.84 | 10.79 | -3.04% | 488,511 |
| Jul 9, 2026 | 10.57 | 11.25 | 10.56 | 11.18 | 11.13 | 9.45% | 1,296,817 |
| Jul 8, 2026 | 10.28 | 10.40 | 10.10 | 10.22 | 10.17 | -1.73% | 573,680 |
| Jul 7, 2026 | 10.88 | 10.88 | 10.32 | 10.40 | 10.34 | -5.84% | 932,398 |
| Jul 6, 2026 | 10.93 | 11.20 | 10.85 | 11.04 | 10.99 | -0.54% | 813,331 |
| Jul 3, 2026 | 10.90 | 11.16 | 10.90 | 11.10 | 11.05 | 2.59% | 561,121 |
| Jul 2, 2026 | 11.12 | 11.34 | 10.75 | 10.82 | 10.77 | -4.96% | 898,198 |
| Jul 1, 2026 | 11.68 | 11.79 | 11.20 | 11.39 | 11.33 | -1.43% | 831,601 |