Nokia Oyj (FRA:NOA3)
Germany · Delayed Price · Currency is EUR 6.89
-0.31 (-4.30%)
At close: Mar 27, 2026
FRA:NOA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.97 | 6.97 | 6.85 | 6.89 | 6.89 | -4.30% | 6,632 |
| Mar 26, 2026 | 7.25 | 7.36 | 7.20 | 7.20 | 7.20 | -0.88% | 10,858 |
| Mar 25, 2026 | 7.20 | 7.35 | 7.18 | 7.27 | 7.27 | 2.40% | 20,254 |
| Mar 24, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 2.51% | 5,444 |
| Mar 23, 2026 | 6.77 | 6.99 | 6.61 | 6.92 | 6.92 | 0.70% | 20,944 |
| Mar 20, 2026 | 7.12 | 7.24 | 6.80 | 6.88 | 6.88 | -3.67% | 93,270 |
| Mar 19, 2026 | 7.22 | 7.23 | 7.00 | 7.14 | 7.14 | -2.38% | 12,383 |
| Mar 18, 2026 | 7.45 | 7.50 | 7.31 | 7.31 | 7.31 | -1.03% | 9,297 |
| Mar 17, 2026 | 7.43 | 7.47 | 7.34 | 7.39 | 7.39 | -1.47% | 14,576 |
| Mar 16, 2026 | 7.24 | 7.58 | 7.23 | 7.50 | 7.50 | 4.43% | 69,838 |
| Mar 13, 2026 | 7.03 | 7.50 | 7.02 | 7.18 | 7.18 | 1.79% | 24,912 |
| Mar 12, 2026 | 6.82 | 7.16 | 6.80 | 7.05 | 7.05 | 3.01% | 51,308 |
| Mar 11, 2026 | 6.66 | 6.89 | 6.66 | 6.85 | 6.85 | 2.03% | 32,797 |
| Mar 10, 2026 | 6.80 | 6.99 | 6.70 | 6.71 | 6.71 | -1.24% | 51,125 |
| Mar 9, 2026 | 6.49 | 6.80 | 6.49 | 6.80 | 6.80 | 1.92% | 15,137 |
| Mar 6, 2026 | 6.80 | 6.86 | 6.67 | 6.67 | 6.67 | -1.16% | 17,847 |
| Mar 5, 2026 | 7.00 | 7.01 | 6.64 | 6.75 | 6.75 | -4.15% | 28,372 |
| Mar 4, 2026 | 6.84 | 7.12 | 6.80 | 7.04 | 7.04 | 1.56% | 42,596 |
| Mar 3, 2026 | 6.88 | 7.01 | 6.62 | 6.93 | 6.93 | -1.20% | 90,136 |
| Mar 2, 2026 | 6.39 | 7.09 | 6.32 | 7.01 | 7.01 | 7.78% | 104,292 |
| Feb 27, 2026 | 6.31 | 6.55 | 6.31 | 6.51 | 6.51 | 2.68% | 28,018 |
| Feb 26, 2026 | 6.43 | 6.43 | 6.20 | 6.34 | 6.34 | -1.46% | 43,786 |
| Feb 25, 2026 | 6.35 | 6.48 | 6.31 | 6.43 | 6.43 | 0.53% | 15,510 |
| Feb 24, 2026 | 6.42 | 6.42 | 6.26 | 6.40 | 6.40 | -0.47% | 15,169 |
| Feb 23, 2026 | 6.56 | 6.56 | 6.41 | 6.43 | 6.43 | -2.61% | 16,699 |
| 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 |