Nokia Oyj (FRA:NOA3)
Germany · Delayed Price · Currency is EUR 3.910
+0.030 (0.77%)
Last updated: Sep 9, 2025, 7:01 PM CET
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.86 | 3.89 | 3.86 | 3.88 | - | 0.65% | 4,264 |
| Sep 5, 2025 | 3.94 | 3.95 | 3.86 | 3.86 | - | -1.46% | 11,669 |
| Sep 4, 2025 | 3.74 | 3.93 | 3.74 | 3.91 | - | 4.46% | 18,365 |
| Sep 3, 2025 | 3.73 | 3.80 | 3.71 | 3.75 | - | 2.86% | 8,180 |
| Sep 2, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | - | -1.06% | 5,884 |
| Sep 1, 2025 | 3.66 | 3.72 | 3.66 | 3.68 | - | 0.33% | 2,247 |
| Aug 29, 2025 | 3.68 | 3.68 | 3.67 | 3.67 | - | 0.52% | 200 |
| Aug 28, 2025 | 3.67 | 3.68 | 3.65 | 3.65 | - | -1.41% | 5,924 |
| Aug 27, 2025 | 3.66 | 3.73 | 3.66 | 3.70 | - | 1.12% | 2,000 |
| Aug 26, 2025 | 3.71 | 3.71 | 3.66 | 3.66 | - | -2.06% | 4,620 |
| Aug 25, 2025 | 3.69 | 3.74 | 3.69 | 3.74 | - | 1.05% | 2,276 |
| Aug 22, 2025 | 3.63 | 3.70 | 3.63 | 3.70 | - | 1.32% | 14,072 |
| Aug 21, 2025 | 3.61 | 3.65 | 3.61 | 3.65 | - | 0.63% | 7,006 |
| Aug 20, 2025 | 3.62 | 3.63 | 3.62 | 3.63 | - | -0.22% | 3,370 |
| Aug 19, 2025 | 3.61 | 3.64 | 3.61 | 3.64 | - | 0.83% | 4,666 |
| Aug 18, 2025 | 3.61 | 3.62 | 3.56 | 3.61 | - | 0.11% | 12,897 |
| Aug 15, 2025 | 3.56 | 3.62 | 3.56 | 3.60 | - | 1.27% | 26,256 |
| Aug 14, 2025 | 3.58 | 3.58 | 3.54 | 3.56 | - | -0.64% | 11,386 |
| Aug 13, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | - | 1.07% | 4,060 |
| Aug 12, 2025 | 3.52 | 3.56 | 3.52 | 3.54 | - | 0.51% | 5,790 |
| Aug 11, 2025 | 3.50 | 3.54 | 3.50 | 3.52 | - | 0.37% | 11,142 |
| Aug 8, 2025 | 3.51 | 3.54 | 3.51 | 3.51 | - | -0.43% | 2,132 |
| Aug 7, 2025 | 3.54 | 3.55 | 3.52 | 3.53 | - | 0.77% | 3,149 |
| Aug 6, 2025 | 3.55 | 3.55 | 3.50 | 3.50 | - | -0.82% | 9,240 |
| Aug 5, 2025 | 3.56 | 3.58 | 3.51 | 3.53 | - | 0.20% | 7,755 |
| Aug 4, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | - | 1.27% | 2,133 |
| Aug 1, 2025 | 3.56 | 3.56 | 3.48 | 3.48 | - | -2.91% | 2,060 |
| Jul 31, 2025 | 3.62 | 3.62 | 3.58 | 3.58 | - | -0.20% | 15,369 |
| Jul 30, 2025 | 3.60 | 3.62 | 3.59 | 3.59 | - | -0.36% | 2,951 |
| Jul 29, 2025 | 3.65 | 3.65 | 3.58 | 3.60 | - | -2.04% | 8,885 |
| Jul 28, 2025 | 3.72 | 3.72 | 3.66 | 3.68 | - | -1.61% | 12,270 |
| Jul 25, 2025 | 3.71 | 3.74 | 3.64 | 3.74 | - | -0.13% | 9,794 |
| Jul 24, 2025 | 3.85 | 3.85 | 3.74 | 3.74 | - | -2.09% | 4,140 |
| Jul 23, 2025 | 3.85 | 3.85 | 3.75 | 3.82 | - | -2.30% | 29,674 |
| Jul 22, 2025 | 4.09 | 4.12 | 3.91 | 3.91 | - | -4.82% | 11,088 |
| Jul 21, 2025 | 4.12 | 4.12 | 4.10 | 4.11 | - | -0.27% | 7,145 |
| Jul 18, 2025 | 4.14 | 4.14 | 4.11 | 4.12 | - | -0.75% | 8,887 |
| Jul 17, 2025 | 4.07 | 4.15 | 4.07 | 4.15 | - | 1.47% | 5,338 |
| Jul 16, 2025 | 4.12 | 4.14 | 4.09 | 4.09 | - | -1.80% | 9,645 |
| Jul 15, 2025 | 4.25 | 4.25 | 4.12 | 4.17 | - | -2.16% | 9,085 |
| Jul 14, 2025 | 4.25 | 4.27 | 4.25 | 4.26 | - | -0.68% | 4,409 |
| Jul 11, 2025 | 4.33 | 4.33 | 4.26 | 4.29 | - | -2.37% | 6,990 |
| Jul 10, 2025 | 4.36 | 4.39 | 4.35 | 4.39 | - | 1.27% | 8,245 |
| Jul 9, 2025 | 4.40 | 4.43 | 4.34 | 4.34 | - | -2.06% | 5,680 |
| Jul 8, 2025 | 4.41 | 4.43 | 4.40 | 4.43 | - | 0.98% | 4,465 |
| Jul 7, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | - | 0.44% | 9,645 |
| Jul 4, 2025 | 4.33 | 4.38 | 4.33 | 4.36 | - | -0.37% | 4,860 |
| Jul 3, 2025 | 4.40 | 4.40 | 4.34 | 4.38 | - | -0.70% | 2,862 |
| Jul 2, 2025 | 4.39 | 4.44 | 4.39 | 4.41 | - | -0.27% | 4,280 |
| Jul 1, 2025 | 4.39 | 4.42 | 4.35 | 4.42 | - | 1.03% | 2,400 |