Nokia Oyj (FRA:NOA3)
Germany · Delayed Price · Currency is EUR 8.80
+0.43 (5.16%)
At close: Apr 23, 2026
FRA:NOA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.00 | 9.48 | 9.00 | 9.27 | - | 10.73% | 14,550 |
| Apr 22, 2026 | 8.95 | 8.95 | 8.37 | 8.37 | 8.37 | -5.53% | 15,108 |
| Apr 21, 2026 | 9.03 | 9.06 | 8.75 | 8.86 | 8.86 | -1.07% | 59,914 |
| Apr 20, 2026 | 8.61 | 9.01 | 8.55 | 8.96 | 8.96 | 3.44% | 41,345 |
| Apr 17, 2026 | 8.66 | 8.80 | 8.44 | 8.66 | 8.66 | -0.53% | 29,867 |
| Apr 16, 2026 | 8.49 | 8.70 | 8.42 | 8.70 | 8.70 | 2.76% | 17,824 |
| Apr 15, 2026 | 8.65 | 8.96 | 8.40 | 8.47 | 8.47 | -3.71% | 18,860 |
| Apr 14, 2026 | 8.68 | 8.87 | 8.60 | 8.80 | 8.80 | 0.57% | 47,516 |
| Apr 13, 2026 | 8.10 | 8.88 | 7.90 | 8.75 | 8.75 | 9.22% | 67,734 |
| Apr 10, 2026 | 7.94 | 8.35 | 7.94 | 8.01 | 8.01 | -1.40% | 21,358 |
| Apr 9, 2026 | 7.91 | 8.22 | 7.91 | 8.12 | 8.12 | 1.20% | 17,959 |
| Apr 8, 2026 | 7.78 | 8.12 | 7.64 | 8.03 | 8.03 | 5.86% | 82,739 |
| Apr 7, 2026 | 7.58 | 7.65 | 7.39 | 7.58 | 7.58 | -0.21% | 30,278 |
| Apr 2, 2026 | 6.97 | 7.60 | 6.96 | 7.60 | 7.60 | 6.18% | 37,830 |
| Apr 1, 2026 | 6.96 | 7.22 | 6.96 | 7.16 | 7.16 | 3.50% | 33,050 |
| Mar 31, 2026 | 6.98 | 6.98 | 6.81 | 6.91 | 6.91 | 0.29% | 10,231 |
| Mar 30, 2026 | 6.94 | 7.14 | 6.87 | 6.89 | 6.89 | - | 20,148 |
| 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 |