Nokia Oyj (FRA:NOAA)
Germany · Delayed Price · Currency is EUR 14.50
+0.10 (0.69%)
At close: Jun 3, 2026
FRA:NOAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 14.50 | 14.70 | 14.30 | 14.70 | 14.70 | 2.08% | 980 |
| Jun 2, 2026 | 13.60 | 14.50 | 13.60 | 14.40 | 14.40 | 2.86% | 1,155 |
| Jun 1, 2026 | 13.10 | 14.00 | 13.00 | 14.00 | 14.00 | 10.24% | 2,453 |
| May 29, 2026 | 12.80 | 12.90 | 12.50 | 12.70 | 12.70 | -1.55% | 1,429 |
| May 28, 2026 | 13.20 | 13.40 | 12.90 | 12.90 | 12.90 | -8.51% | 1,801 |
| May 27, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | 1,750 |
| May 26, 2026 | 13.00 | 14.00 | 13.00 | 13.80 | 13.80 | 4.55% | 1,601 |
| May 25, 2026 | 13.60 | 13.70 | 13.20 | 13.20 | 13.20 | -0.75% | 625 |
| May 22, 2026 | 11.90 | 13.30 | 11.90 | 13.30 | 13.30 | 16.67% | 2,059 |
| May 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| May 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| May 19, 2026 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | -3.39% | 2,850 |
| May 18, 2026 | 11.70 | 12.20 | 11.70 | 11.80 | 11.80 | -2.48% | 1,679 |
| May 15, 2026 | 11.80 | 12.20 | 11.80 | 12.10 | 12.10 | -4.72% | 16,608 |
| May 14, 2026 | 13.20 | 13.30 | 12.30 | 12.70 | 12.70 | - | 3,114 |
| May 13, 2026 | 11.00 | 12.70 | 11.00 | 12.70 | 12.70 | 9.48% | 16,929 |
| May 12, 2026 | 11.70 | 11.80 | 11.40 | 11.60 | 11.60 | 1.75% | 10,780 |
| May 11, 2026 | 10.60 | 11.40 | 10.60 | 11.40 | 11.40 | 5.56% | 1,000 |
| May 8, 2026 | 10.30 | 11.00 | 10.30 | 10.80 | 10.80 | 3.85% | 1,860 |
| May 7, 2026 | 11.10 | 11.10 | 10.40 | 10.40 | 10.40 | -7.14% | 2,100 |
| May 6, 2026 | 11.30 | 11.50 | 11.20 | 11.20 | 11.20 | -0.88% | 1,995 |
| May 5, 2026 | 11.30 | 11.60 | 11.30 | 11.30 | 11.30 | 0.89% | 12,244 |
| May 4, 2026 | 11.10 | 11.60 | 11.10 | 11.20 | 11.20 | 8.74% | 5,665 |
| Apr 30, 2026 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | 1.98% | 2,154 |
| Apr 29, 2026 | 9.45 | 10.20 | 9.45 | 10.10 | 10.10 | 12.22% | 375 |
| Apr 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.32% | - |
| Apr 27, 2026 | 9.10 | 9.20 | 9.10 | 9.15 | 9.12 | 5.78% | 800 |
| Apr 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.62 | -1.70% | - |
| Apr 23, 2026 | 8.90 | 9.10 | 8.80 | 8.80 | 8.77 | -1.68% | 1,417 |
| Apr 22, 2026 | 8.70 | 8.95 | 8.70 | 8.95 | 8.92 | -1.65% | 556 |
| Apr 21, 2026 | 8.80 | 9.10 | 8.80 | 9.10 | 9.07 | 2.82% | 100 |
| Apr 20, 2026 | 8.55 | 9.00 | 8.55 | 8.85 | 8.82 | 2.91% | 2,619 |
| Apr 17, 2026 | 8.55 | 8.70 | 8.55 | 8.60 | 8.57 | - | 343 |
| Apr 16, 2026 | 8.30 | 8.60 | 8.30 | 8.60 | 8.57 | -1.15% | 879 |
| Apr 15, 2026 | 8.60 | 8.75 | 8.60 | 8.70 | 8.67 | - | 1,900 |
| Apr 14, 2026 | 8.80 | 9.00 | 8.70 | 8.70 | 8.67 | 10.13% | 1,850 |
| Apr 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.87 | -4.82% | - |
| Apr 10, 2026 | 8.00 | 8.30 | 8.00 | 8.30 | 8.27 | 2.47% | 550 |
| Apr 9, 2026 | 7.90 | 8.10 | 7.90 | 8.10 | 8.07 | - | 2,258 |
| Apr 8, 2026 | 7.50 | 8.10 | 7.50 | 8.10 | 8.07 | 3.18% | 3,500 |
| Apr 7, 2026 | 7.50 | 7.85 | 7.50 | 7.85 | 7.82 | 3.29% | 200 |
| Apr 2, 2026 | 6.95 | 7.60 | 6.95 | 7.60 | 7.58 | 9.35% | 2,600 |
| Apr 1, 2026 | 6.80 | 7.00 | 6.80 | 6.95 | 6.93 | - | 365 |
| Mar 31, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.93 | 2.96% | 145 |
| Mar 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.73 | -2.17% | - |
| Mar 27, 2026 | 7.05 | 7.05 | 6.85 | 6.90 | 6.88 | -2.82% | 505 |
| Mar 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | 2.16% | - |
| Mar 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.93 | -1.42% | - |
| Mar 24, 2026 | 6.80 | 7.05 | 6.80 | 7.05 | 7.03 | 2.17% | 250 |
| Mar 23, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.88 | -0.72% | 200 |