Nokia Oyj (FRA:NOA3)
Germany · Delayed Price · Currency is EUR 4.053
+0.071 (1.78%)
At close: Sep 30, 2025
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.98 | 3.99 | 3.98 | 3.98 | 3.98 | 0.71% | 1,381 |
| Sep 26, 2025 | 4.00 | 4.00 | 3.94 | 3.95 | 3.95 | -1.40% | 2,044 |
| Sep 25, 2025 | 4.01 | 4.02 | 3.98 | 4.01 | 4.01 | 0.15% | 2,949 |
| Sep 24, 2025 | 4.07 | 4.11 | 4.00 | 4.00 | 4.00 | -1.62% | 4,087 |
| Sep 23, 2025 | 4.03 | 4.08 | 4.03 | 4.07 | 4.07 | 1.95% | 8,044 |
| Sep 22, 2025 | 4.01 | 4.01 | 3.99 | 3.99 | 3.99 | -0.75% | 1,914 |
| Sep 19, 2025 | 4.02 | 4.06 | 4.02 | 4.02 | 4.02 | -0.07% | 2,228 |
| Sep 18, 2025 | 3.93 | 4.03 | 3.93 | 4.03 | 4.03 | 2.16% | 16,562 |
| Sep 17, 2025 | 3.87 | 3.95 | 3.87 | 3.94 | 3.94 | 1.47% | 7,417 |
| Sep 16, 2025 | 3.90 | 3.90 | 3.83 | 3.88 | 3.88 | 0.75% | 13,428 |
| Sep 15, 2025 | 3.84 | 3.86 | 3.82 | 3.85 | 3.85 | -0.41% | 10,234 |
| Sep 12, 2025 | 3.91 | 3.91 | 3.87 | 3.87 | 3.87 | -1.25% | 1,939 |
| Sep 11, 2025 | 3.91 | 3.92 | 3.89 | 3.92 | 3.92 | 0.23% | 3,477 |
| Sep 10, 2025 | 3.89 | 3.92 | 3.89 | 3.91 | 3.91 | - | 606 |
| Sep 9, 2025 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | 0.77% | 14,969 |
| Sep 8, 2025 | 3.86 | 3.89 | 3.86 | 3.88 | 3.88 | 0.65% | 4,112 |
| Sep 5, 2025 | 3.94 | 3.95 | 3.86 | 3.86 | 3.86 | -1.46% | 11,669 |
| Sep 4, 2025 | 3.74 | 3.93 | 3.74 | 3.91 | 3.91 | 4.46% | 18,365 |
| Sep 3, 2025 | 3.73 | 3.80 | 3.71 | 3.75 | 3.75 | 2.86% | 8,180 |
| Sep 2, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -1.06% | 5,884 |
| Sep 1, 2025 | 3.66 | 3.72 | 3.66 | 3.68 | 3.68 | 0.33% | 2,247 |
| Aug 29, 2025 | 3.68 | 3.68 | 3.67 | 3.67 | 3.67 | 0.52% | 48,770 |
| Aug 28, 2025 | 3.67 | 3.68 | 3.65 | 3.65 | 3.65 | -1.41% | 5,924 |
| Aug 27, 2025 | 3.66 | 3.73 | 3.66 | 3.70 | 3.70 | 1.12% | 2,000 |
| Aug 26, 2025 | 3.71 | 3.71 | 3.66 | 3.66 | 3.66 | -2.06% | 4,620 |
| Aug 25, 2025 | 3.69 | 3.74 | 3.69 | 3.74 | 3.74 | 1.05% | 2,276 |
| Aug 22, 2025 | 3.63 | 3.70 | 3.63 | 3.70 | 3.70 | 1.32% | 14,072 |
| Aug 21, 2025 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | 0.63% | 7,006 |
| Aug 20, 2025 | 3.62 | 3.63 | 3.62 | 3.63 | 3.63 | -0.22% | 3,370 |
| Aug 19, 2025 | 3.61 | 3.64 | 3.61 | 3.64 | 3.64 | 0.83% | 4,666 |
| Aug 18, 2025 | 3.61 | 3.62 | 3.56 | 3.61 | 3.61 | 0.11% | 12,897 |
| Aug 15, 2025 | 3.56 | 3.62 | 3.56 | 3.60 | 3.60 | 1.27% | 26,256 |
| Aug 14, 2025 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | -0.64% | 11,386 |
| Aug 13, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | 1.07% | 4,060 |
| Aug 12, 2025 | 3.52 | 3.56 | 3.52 | 3.54 | 3.54 | 0.51% | 5,790 |
| Aug 11, 2025 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | 0.37% | 11,142 |
| Aug 8, 2025 | 3.51 | 3.54 | 3.51 | 3.51 | 3.51 | -0.43% | 2,132 |
| Aug 7, 2025 | 3.54 | 3.55 | 3.52 | 3.53 | 3.53 | 0.77% | 3,149 |
| Aug 6, 2025 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -0.82% | 9,240 |
| Aug 5, 2025 | 3.56 | 3.58 | 3.51 | 3.53 | 3.53 | 0.20% | 7,755 |
| Aug 4, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 1.27% | 2,133 |
| Aug 1, 2025 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | -2.91% | 2,060 |
| Jul 31, 2025 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -0.20% | 15,369 |
| Jul 30, 2025 | 3.60 | 3.62 | 3.59 | 3.59 | 3.59 | -0.36% | 2,951 |
| Jul 29, 2025 | 3.65 | 3.65 | 3.58 | 3.60 | 3.60 | -2.04% | 8,885 |
| Jul 28, 2025 | 3.72 | 3.72 | 3.66 | 3.68 | 3.68 | -1.61% | 12,270 |
| Jul 25, 2025 | 3.71 | 3.74 | 3.64 | 3.74 | 3.70 | -0.13% | 76,462 |
| Jul 24, 2025 | 3.85 | 3.85 | 3.74 | 3.74 | 3.70 | -2.09% | 52,449 |
| Jul 23, 2025 | 3.85 | 3.85 | 3.75 | 3.82 | 3.78 | -2.30% | 138,958 |
| Jul 22, 2025 | 4.09 | 4.12 | 3.91 | 3.91 | 3.87 | -4.82% | 61,258 |