Nokia Oyj (FRA:NOA3)
Germany · Delayed Price · Currency is EUR 8.82
-0.09 (-1.01%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:NOA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 8.68 | 8.95 | 8.67 | 8.86 | 8.86 | 3.43% | 4,957 |
| Aug 24, 2026 | 8.68 | 8.72 | 8.48 | 8.56 | 8.56 | -2.19% | 16,795 |
| Aug 21, 2026 | 8.83 | 8.91 | 8.74 | 8.75 | 8.75 | -0.43% | 9,940 |
| Aug 20, 2026 | 8.85 | 8.89 | 8.53 | 8.79 | 8.79 | 1.08% | 8,127 |
| Aug 19, 2026 | 8.95 | 9.27 | 8.70 | 8.70 | 8.70 | -3.36% | 19,379 |
| Aug 18, 2026 | 9.20 | 9.24 | 8.84 | 9.00 | 9.00 | -4.96% | 6,255 |
| Aug 17, 2026 | 9.42 | 9.63 | 9.30 | 9.47 | 9.47 | 1.37% | 18,791 |
| Aug 14, 2026 | 9.27 | 9.36 | 9.15 | 9.34 | 9.34 | 1.04% | 24,527 |
| Aug 13, 2026 | 9.20 | 9.47 | 9.00 | 9.25 | 9.25 | 1.45% | 20,882 |
| Aug 12, 2026 | 8.33 | 9.11 | 8.33 | 9.11 | 9.11 | 10.82% | 29,861 |
| Aug 11, 2026 | 8.06 | 8.23 | 7.98 | 8.22 | 8.22 | 2.16% | 14,516 |
| Aug 10, 2026 | 8.25 | 8.29 | 8.00 | 8.05 | 8.05 | -1.20% | 44,292 |
| Aug 7, 2026 | 8.23 | 8.39 | 8.10 | 8.15 | 8.15 | -2.23% | 6,589 |
| Aug 6, 2026 | 8.35 | 8.37 | 8.16 | 8.33 | 8.33 | -0.90% | 3,955 |
| Aug 5, 2026 | 8.76 | 8.90 | 8.41 | 8.41 | 8.41 | -3.73% | 29,837 |
| Aug 4, 2026 | 8.26 | 8.74 | 8.26 | 8.74 | 8.74 | 6.56% | 49,168 |
| Aug 3, 2026 | 8.09 | 8.20 | 7.78 | 8.20 | 8.20 | 2.63% | 11,849 |
| Jul 31, 2026 | 8.27 | 8.41 | 7.99 | 7.99 | 7.99 | -0.03% | 22,142 |
| Jul 30, 2026 | 7.46 | 8.14 | 7.46 | 7.99 | 7.99 | 5.27% | 23,469 |
| Jul 29, 2026 | 7.70 | 8.02 | 7.45 | 7.59 | 7.59 | -2.37% | 26,076 |
| Jul 28, 2026 | 7.87 | 8.13 | 7.65 | 7.77 | 7.77 | -3.14% | 25,023 |
| Jul 27, 2026 | 8.22 | 8.34 | 7.91 | 8.03 | 8.03 | 0.45% | 45,504 |
| Jul 24, 2026 | 8.52 | 8.58 | 8.03 | 8.03 | 7.99 | -6.65% | 76,566 |
| Jul 23, 2026 | 9.55 | 9.77 | 8.60 | 8.60 | 8.56 | -5.43% | 48,673 |
| Jul 22, 2026 | 9.50 | 9.50 | 9.05 | 9.10 | 9.05 | -3.38% | 46,899 |
| Jul 21, 2026 | 9.06 | 9.51 | 9.06 | 9.41 | 9.37 | 5.80% | 27,823 |
| Jul 20, 2026 | 8.99 | 9.08 | 8.86 | 8.90 | 8.85 | -0.45% | 13,457 |
| Jul 17, 2026 | 8.68 | 9.05 | 8.67 | 8.94 | 8.89 | -1.69% | 33,547 |
| Jul 16, 2026 | 9.85 | 9.90 | 9.00 | 9.09 | 9.05 | -6.84% | 70,502 |
| Jul 15, 2026 | 10.42 | 10.61 | 9.60 | 9.76 | 9.71 | -4.27% | 34,128 |
| Jul 14, 2026 | 10.29 | 10.45 | 10.10 | 10.20 | 10.14 | -1.16% | 8,870 |
| Jul 13, 2026 | 10.54 | 10.89 | 10.28 | 10.32 | 10.26 | -5.80% | 17,220 |
| Jul 10, 2026 | 11.28 | 11.28 | 10.81 | 10.95 | 10.90 | -3.61% | 7,257 |
| Jul 9, 2026 | 10.56 | 11.48 | 10.56 | 11.36 | 11.30 | 9.13% | 21,898 |
| Jul 8, 2026 | 10.25 | 10.42 | 10.05 | 10.41 | 10.36 | 0.39% | 27,002 |
| Jul 7, 2026 | 10.72 | 10.87 | 10.36 | 10.37 | 10.32 | -4.86% | 30,758 |
| Jul 6, 2026 | 10.88 | 11.18 | 10.85 | 10.90 | 10.85 | -2.50% | 19,538 |
| Jul 3, 2026 | 10.77 | 11.20 | 10.77 | 11.18 | 11.12 | 6.63% | 10,227 |
| Jul 2, 2026 | 11.26 | 11.30 | 10.35 | 10.49 | 10.43 | -7.46% | 30,663 |
| Jul 1, 2026 | 11.62 | 11.75 | 11.20 | 11.33 | 11.27 | -2.71% | 13,584 |
| Jun 30, 2026 | 11.35 | 11.76 | 11.35 | 11.65 | 11.59 | 2.83% | 16,329 |
| Jun 29, 2026 | 11.32 | 11.48 | 10.70 | 11.33 | 11.27 | -0.74% | 19,671 |
| Jun 26, 2026 | 11.96 | 11.96 | 11.27 | 11.41 | 11.35 | -7.12% | 18,947 |
| Jun 25, 2026 | 12.53 | 12.58 | 11.80 | 12.29 | 12.22 | 1.87% | 43,998 |
| Jun 24, 2026 | 12.28 | 12.44 | 11.89 | 12.06 | 12.00 | 0.63% | 32,426 |
| Jun 23, 2026 | 11.81 | 12.13 | 11.66 | 11.99 | 11.93 | -5.41% | 18,785 |
| Jun 22, 2026 | 11.86 | 12.73 | 11.63 | 12.67 | 12.61 | 7.01% | 32,864 |
| Jun 19, 2026 | 11.72 | 11.95 | 11.72 | 11.84 | 11.78 | 0.42% | 8,430 |
| Jun 18, 2026 | 12.04 | 12.24 | 11.63 | 11.79 | 11.73 | -1.42% | 28,049 |
| Jun 17, 2026 | 12.14 | 12.38 | 11.93 | 11.96 | 11.90 | -0.75% | 24,878 |