Nokia Oyj (FRA:NOA3)
Germany · Delayed Price · Currency is EUR 6.57
+0.16 (2.53%)
At close: Feb 20, 2026
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.45 | 6.60 | 6.40 | 6.60 | 6.60 | 2.96% | 36,436 |
| Feb 19, 2026 | 6.36 | 6.45 | 6.24 | 6.41 | 6.41 | 1.91% | 28,339 |
| Feb 18, 2026 | 6.21 | 6.33 | 6.13 | 6.29 | 6.29 | 2.34% | 46,538 |
| Feb 17, 2026 | 5.90 | 6.17 | 5.90 | 6.15 | 6.15 | 3.16% | 27,932 |
| Feb 16, 2026 | 5.93 | 6.00 | 5.93 | 5.96 | 5.96 | 0.44% | 6,746 |
| Feb 13, 2026 | 5.89 | 5.93 | 5.81 | 5.93 | 5.93 | 0.34% | 15,130 |
| Feb 12, 2026 | 6.13 | 6.14 | 5.85 | 5.91 | 5.91 | -3.74% | 33,737 |
| Feb 11, 2026 | 5.97 | 6.15 | 5.94 | 6.14 | 6.14 | 2.74% | 21,336 |
| Feb 10, 2026 | 5.99 | 6.01 | 5.92 | 5.98 | 5.98 | -0.07% | 14,301 |
| Feb 9, 2026 | 5.85 | 6.01 | 5.85 | 5.98 | 5.98 | 0.37% | 19,359 |
| Feb 6, 2026 | 5.83 | 5.98 | 5.79 | 5.96 | 5.96 | 2.76% | 37,276 |
| Feb 5, 2026 | 5.78 | 5.85 | 5.70 | 5.80 | 5.80 | 1.01% | 20,500 |
| Feb 4, 2026 | 5.66 | 5.88 | 5.64 | 5.74 | 5.74 | 1.48% | 19,420 |
| Feb 3, 2026 | 5.57 | 5.67 | 5.57 | 5.66 | 5.66 | 1.11% | 26,045 |
| Feb 2, 2026 | 5.34 | 5.60 | 5.34 | 5.60 | 5.60 | 3.29% | 18,737 |
| Jan 30, 2026 | 5.23 | 5.47 | 5.23 | 5.42 | 5.39 | 4.76% | 21,285 |
| Jan 29, 2026 | 5.67 | 5.67 | 5.13 | 5.17 | 5.14 | -7.31% | 63,662 |
| Jan 28, 2026 | 5.82 | 5.83 | 5.56 | 5.58 | 5.55 | -4.81% | 17,355 |
| Jan 27, 2026 | 5.80 | 5.90 | 5.80 | 5.86 | 5.83 | 1.84% | 18,436 |
| Jan 26, 2026 | 5.77 | 5.85 | 5.71 | 5.76 | 5.72 | 0.98% | 10,338 |
| Jan 23, 2026 | 5.74 | 5.76 | 5.69 | 5.70 | 5.67 | 2.26% | 24,276 |
| Jan 22, 2026 | 5.58 | 5.60 | 5.57 | 5.57 | 5.54 | 1.16% | 5,193 |
| Jan 21, 2026 | 5.46 | 5.51 | 5.40 | 5.51 | 5.48 | -0.22% | 5,994 |
| Jan 20, 2026 | 5.55 | 5.55 | 5.46 | 5.52 | 5.49 | -1.78% | 3,515 |
| Jan 19, 2026 | 5.60 | 5.64 | 5.54 | 5.62 | 5.59 | -1.23% | 9,558 |
| Jan 16, 2026 | 5.73 | 5.73 | 5.67 | 5.69 | 5.66 | -1.79% | 11,228 |
| Jan 15, 2026 | 5.74 | 5.80 | 5.67 | 5.80 | 5.76 | 4.89% | 11,564 |
| Jan 14, 2026 | 5.58 | 5.64 | 5.53 | 5.53 | 5.50 | -1.00% | 26,444 |
| Jan 13, 2026 | 5.64 | 5.65 | 5.57 | 5.58 | 5.55 | -0.68% | 10,385 |
| Jan 12, 2026 | 5.56 | 5.63 | 5.48 | 5.62 | 5.59 | 0.54% | 13,980 |
| Jan 9, 2026 | 5.62 | 5.65 | 5.57 | 5.59 | 5.56 | -0.04% | 12,012 |
| Jan 8, 2026 | 5.80 | 5.80 | 5.59 | 5.59 | 5.56 | -3.88% | 8,606 |
| Jan 7, 2026 | 5.56 | 5.85 | 5.56 | 5.82 | 5.79 | 5.90% | 16,014 |
| Jan 6, 2026 | 5.55 | 5.55 | 5.49 | 5.49 | 5.46 | -1.29% | 16,462 |
| Jan 5, 2026 | 5.58 | 5.61 | 5.55 | 5.57 | 5.54 | 0.65% | 9,296 |
| Jan 2, 2026 | 5.55 | 5.65 | 5.53 | 5.53 | 5.50 | -1.04% | 7,944 |
| Dec 30, 2025 | 5.58 | 5.61 | 5.58 | 5.59 | 5.56 | 0.18% | 3,440 |
| Dec 29, 2025 | 5.51 | 5.58 | 5.50 | 5.58 | 5.55 | 0.98% | 4,140 |
| Dec 23, 2025 | 5.56 | 5.56 | 5.52 | 5.52 | 5.49 | 0.33% | 13,089 |
| Dec 22, 2025 | 5.49 | 5.55 | 5.48 | 5.51 | 5.48 | 0.11% | 18,782 |
| Dec 19, 2025 | 5.39 | 5.50 | 5.39 | 5.50 | 5.47 | 2.04% | 4,141 |
| Dec 18, 2025 | 5.29 | 5.46 | 5.29 | 5.39 | 5.36 | 1.70% | 13,589 |
| Dec 17, 2025 | 5.33 | 5.33 | 5.28 | 5.30 | 5.27 | 0.68% | 15,454 |
| Dec 16, 2025 | 5.21 | 5.28 | 5.21 | 5.26 | 5.23 | -0.19% | 8,730 |
| Dec 15, 2025 | 5.28 | 5.32 | 5.27 | 5.27 | 5.24 | -0.26% | 9,355 |
| Dec 12, 2025 | 5.45 | 5.45 | 5.27 | 5.29 | 5.26 | -2.44% | 3,373 |
| Dec 11, 2025 | 5.31 | 5.48 | 5.31 | 5.42 | 5.39 | 2.30% | 11,255 |
| Dec 10, 2025 | 5.30 | 5.32 | 5.30 | 5.30 | 5.27 | 0.88% | 14,335 |
| Dec 9, 2025 | 5.22 | 5.37 | 5.22 | 5.25 | 5.22 | -0.11% | 7,190 |
| Dec 8, 2025 | 5.20 | 5.27 | 5.20 | 5.26 | 5.23 | 0.27% | 5,904 |