Nokia Oyj (FRA:NOA3)
Germany · Delayed Price · Currency is EUR 4.862
-0.024 (-0.49%)
At close: Oct 17, 2025
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.92 | 5.30 | 4.92 | 5.22 | 5.22 | 11.39% | 116,352 |
| Oct 22, 2025 | 4.81 | 4.81 | 4.64 | 4.69 | 4.69 | -2.23% | 27,758 |
| Oct 21, 2025 | 4.84 | 4.87 | 4.80 | 4.80 | 4.80 | -1.15% | 6,264 |
| Oct 20, 2025 | 4.94 | 4.94 | 4.85 | 4.85 | 4.85 | -0.23% | 14,592 |
| Oct 17, 2025 | 4.78 | 4.86 | 4.77 | 4.86 | 4.86 | -0.49% | 15,769 |
| Oct 16, 2025 | 4.73 | 4.93 | 4.73 | 4.89 | 4.89 | 2.88% | 10,452 |
| Oct 15, 2025 | 4.68 | 4.78 | 4.67 | 4.75 | 4.75 | 2.81% | 19,671 |
| Oct 14, 2025 | 4.45 | 4.70 | 4.45 | 4.62 | 4.62 | 2.53% | 19,747 |
| Oct 13, 2025 | 4.60 | 4.60 | 4.50 | 4.51 | 4.51 | 0.42% | 4,759 |
| Oct 10, 2025 | 4.46 | 4.60 | 4.46 | 4.49 | 4.49 | -0.11% | 20,029 |
| Oct 9, 2025 | 4.40 | 4.50 | 4.40 | 4.49 | 4.49 | 2.51% | 20,455 |
| Oct 8, 2025 | 4.31 | 4.41 | 4.31 | 4.38 | 4.38 | 1.39% | 8,176 |
| Oct 7, 2025 | 4.26 | 4.32 | 4.25 | 4.32 | 4.32 | 2.76% | 7,283 |
| Oct 6, 2025 | 4.12 | 4.23 | 4.11 | 4.21 | 4.21 | 1.35% | 9,388 |
| Oct 3, 2025 | 4.12 | 4.16 | 4.12 | 4.15 | 4.15 | 0.51% | 4,382 |
| Oct 2, 2025 | 4.02 | 4.14 | 4.02 | 4.13 | 4.13 | 0.56% | 5,601 |
| Oct 1, 2025 | 4.05 | 4.11 | 4.05 | 4.11 | 4.11 | 1.28% | 4,243 |
| Sep 30, 2025 | 3.98 | 4.05 | 3.98 | 4.05 | 4.05 | 1.78% | 3,223 |
| 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% | 14,347 |
| 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 |