Nokia Oyj (FRA:NOAA)
Germany · Delayed Price · Currency is EUR 5.25
+0.05 (0.96%)
Last updated: Dec 1, 2025, 9:37 PM CET
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Nov 27, 2025 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 1.92% | 190 |
| Nov 26, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | -1.89% | 100 |
| Nov 25, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 1.92% | 180 |
| Nov 24, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 0.97% | 150 |
| Nov 21, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 9,000 |
| Nov 20, 2025 | 5.30 | 5.45 | 5.10 | 5.10 | 5.10 | -10.53% | 2,970 |
| Nov 19, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 0.88% | 510 |
| Nov 18, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 1,490 |
| Nov 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Nov 14, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | -1.71% | 157 |
| Nov 13, 2025 | 6.15 | 6.15 | 5.85 | 5.85 | 5.85 | - | 3,315 |
| Nov 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Nov 10, 2025 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 1.72% | 1,000 |
| Nov 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Nov 5, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | -2.50% | 500 |
| Nov 4, 2025 | 6.00 | 6.15 | 6.00 | 6.00 | 6.00 | -0.83% | 7,418 |
| Nov 3, 2025 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 2.54% | 540 |
| Oct 31, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -4.84% | 3,378 |
| Oct 30, 2025 | 6.10 | 6.25 | 6.05 | 6.20 | 6.20 | -3.88% | 1,600 |
| Oct 29, 2025 | 6.90 | 6.90 | 6.25 | 6.45 | 6.45 | -7.86% | 20,685 |
| Oct 28, 2025 | 5.30 | 7.00 | 5.30 | 7.00 | 7.00 | 33.33% | 2,062 |
| Oct 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | - | - |
| Oct 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | - | - |
| Oct 23, 2025 | 4.72 | 5.25 | 4.72 | 5.25 | 5.23 | 10.76% | 3,060 |
| Oct 22, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.72 | -2.07% | - |
| Oct 21, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.82 | -0.41% | - |
| Oct 20, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.84 | 1.25% | - |
| Oct 17, 2025 | 4.76 | 4.80 | 4.76 | 4.80 | 4.78 | -0.41% | 91 |
| Oct 16, 2025 | 4.78 | 4.82 | 4.78 | 4.82 | 4.80 | 3.43% | 29 |
| Oct 15, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.64 | 1.30% | - |
| Oct 14, 2025 | 4.46 | 4.60 | 4.46 | 4.60 | 4.58 | 0.88% | 35 |
| Oct 13, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.54 | 3.17% | - |
| Oct 10, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.40 | 0.91% | - |
| Oct 9, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | - | - |
| Oct 8, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | 4.36 | 2.82% | 429 |
| Oct 7, 2025 | 4.28 | 4.28 | 4.22 | 4.26 | 4.24 | 0.47% | 2,330 |
| Oct 6, 2025 | 4.14 | 4.24 | 4.14 | 4.24 | 4.22 | 2.91% | 234 |
| Oct 3, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | 1.48% | - |
| Oct 2, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.04 | 1.00% | - |
| Oct 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.00 | 1.01% | - |
| Sep 30, 2025 | 3.96 | 4.02 | 3.96 | 3.98 | 3.96 | 1.02% | 110 |
| Sep 29, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.92 | -0.51% | - |
| Sep 26, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | -0.50% | - |
| Sep 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | -0.50% | - |
| Sep 24, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 3.98 | - | 459 |
| Sep 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | 0.50% | - |