Nokian Renkaat Oyj (FRA:NRE)
Germany · Delayed Price · Currency is EUR 8.40
+0.10 (1.14%)
At close: Nov 28, 2025
Nokian Renkaat Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.06% | - |
| Nov 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.14% | - |
| Nov 27, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.47% | - |
| Nov 26, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.36% | - |
| Nov 25, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.70% | - |
| Nov 24, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.80% | - |
| Nov 21, 2025 | 8.02 | 8.15 | 8.02 | 8.15 | 8.15 | -0.67% | 200 |
| Nov 20, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.67% | - |
| Nov 19, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.18% | - |
| Nov 18, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -3.01% | - |
| Nov 17, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -2.18% | - |
| Nov 14, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.53% | - |
| Nov 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.30% | - |
| Nov 12, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.54% | - |
| Nov 11, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.48% | - |
| Nov 10, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 2.25% | - |
| Nov 7, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.96% | - |
| Nov 6, 2025 | 8.32 | 8.32 | 8.31 | 8.31 | 8.31 | 0.30% | 66 |
| Nov 5, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -3.49% | - |
| Nov 4, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.38% | - |
| Nov 3, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.80% | - |
| Oct 31, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.57% | - |
| Oct 30, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.22% | - |
| Oct 29, 2025 | 9.09 | 9.09 | 8.96 | 9.03 | 9.03 | 10.60% | 542 |
| Oct 28, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -4.17% | - |
| Oct 27, 2025 | 8.46 | 8.52 | 8.46 | 8.52 | 8.52 | 1.13% | 59 |
| Oct 24, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 3.95% | - |
| Oct 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.75% | - |
| Oct 22, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.97% | - |
| Oct 21, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.88% | - |
| Oct 20, 2025 | 7.88 | 7.96 | 7.88 | 7.96 | 7.96 | 5.85% | 5 |
| Oct 17, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.28% | - |
| Oct 16, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.47% | - |
| Oct 15, 2025 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | -1.71% | 13,425 |
| Oct 14, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.75% | - |
| Oct 13, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.06% | 100 |
| Oct 10, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.59% | - |
| Oct 9, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.44% | - |
| Oct 8, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.06% | - |
| Oct 7, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.75% | - |
| Oct 6, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 2.36% | - |
| Oct 3, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.64% | - |
| Oct 2, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.44% | - |
| Oct 1, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.52% | - |
| Sep 30, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -2.37% | - |
| Sep 29, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.14% | - |
| Sep 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.00% | - |
| Sep 25, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.25% | - |
| Sep 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.25% | - |
| Sep 23, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.19% | - |