Nokian Renkaat Oyj (FRA:NRE)
Germany · Delayed Price · Currency is EUR 9.33
+0.11 (1.14%)
At close: Mar 27, 2026
FRA:NRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.14% | - |
| Mar 26, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -2.33% | - |
| Mar 25, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.20 | 3.68% | - |
| Mar 24, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 8.87 | - | - |
| Mar 23, 2026 | 8.88 | 9.11 | 8.88 | 9.11 | 8.87 | -2.67% | 343 |
| Mar 20, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.11 | -0.69% | - |
| Mar 19, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.18 | -3.18% | - |
| Mar 18, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.48 | 4.40% | - |
| Mar 17, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.08 | -0.27% | - |
| Mar 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.10 | -0.11% | - |
| Mar 13, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.11 | -2.14% | - |
| Mar 12, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.31 | -2.05% | - |
| Mar 11, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.51 | 0.46% | - |
| Mar 10, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.46 | -0.31% | - |
| Mar 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.49 | -3.94% | - |
| Mar 6, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 9.88 | 1.10% | - |
| Mar 5, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.77 | 0.80% | - |
| Mar 4, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.70 | -1.68% | - |
| Mar 3, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 9.86 | -3.52% | - |
| Mar 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.22 | -2.87% | - |
| Feb 27, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.52 | -1.01% | - |
| Feb 26, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.63 | - | - |
| Feb 25, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.63 | 3.70% | - |
| Feb 24, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.25 | 0.48% | - |
| Feb 23, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.20 | -2.96% | 10 |
| Feb 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.51 | 0.28% | - |
| Feb 19, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.48 | -0.92% | - |
| Feb 18, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.58 | -1.18% | - |
| Feb 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.71 | - | - |
| Feb 16, 2026 | 11.31 | 11.31 | 11.00 | 11.00 | 10.71 | -3.42% | 1,000 |
| Feb 13, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.09 | -2.32% | - |
| Feb 12, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.35 | 0.60% | - |
| Feb 11, 2026 | 11.12 | 11.59 | 10.58 | 11.59 | 11.28 | 4.60% | 1,040 |
| Feb 10, 2026 | 10.69 | 11.08 | 10.07 | 11.08 | 10.79 | 5.62% | 2,660 |
| Feb 9, 2026 | 10.55 | 10.55 | 10.49 | 10.49 | 10.21 | -2.87% | 100 |
| Feb 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.51 | -1.19% | - |
| Feb 5, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.64 | 3.70% | - |
| Feb 4, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.26 | -1.22% | - |
| Feb 3, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.39 | 0.47% | - |
| Feb 2, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.34 | -2.21% | - |
| Jan 30, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.57 | -2.07% | - |
| Jan 29, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 10.80 | -2.80% | - |
| Jan 28, 2026 | 11.50 | 11.50 | 11.41 | 11.41 | 11.11 | 0.80% | 462 |
| Jan 27, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.02 | 0.98% | - |
| Jan 26, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 10.91 | -0.36% | - |
| Jan 23, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 10.95 | 2.65% | - |
| Jan 22, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.67 | 3.79% | - |
| Jan 21, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.28 | -1.86% | - |
| Jan 20, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.48 | 2.57% | - |
| Jan 19, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.21 | -2.87% | - |