Nokian Renkaat Oyj (FRA:NRE)
Germany · Delayed Price · Currency is EUR 7.81
-0.09 (-1.14%)
At close: Sep 29, 2025
Nokian Renkaat Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.56% | - |
| Sep 19, 2025 | 8.02 | 8.02 | 8.01 | 8.01 | 8.01 | -0.99% | 395 |
| Sep 18, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.44% | - |
| Sep 17, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.30% | - |
| Sep 16, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.64% | - |
| Sep 15, 2025 | 7.92 | 8.22 | 7.92 | 8.22 | 8.22 | 3.20% | 20 |
| Sep 12, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.32% | - |
| Sep 11, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.38% | - |
| Sep 10, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.19% | - |
| Sep 9, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.57% | - |
| Sep 8, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.63% | - |
| Sep 5, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.06% | - |
| Sep 4, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.32% | - |
| Sep 3, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.37% | - |
| Sep 2, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.19% | 100 |
| Sep 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.48% | 100 |
| Aug 29, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.52% | - |
| Aug 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Aug 27, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.96% | - |
| Aug 26, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.18% | - |
| Aug 25, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.76% | - |
| Aug 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.79% | - |
| Aug 21, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.06% | - |
| Aug 20, 2025 | 8.08 | 8.18 | 8.08 | 8.18 | 8.18 | 4.21% | 700 |
| Aug 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.77% | - |
| Aug 15, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.39% | - |
| Aug 14, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.26% | - |
| Aug 13, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.19% | - |
| Aug 12, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.32% | - |
| Aug 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.39% | - |
| Aug 8, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Aug 7, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.09% | - |
| Aug 6, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.03% | - |
| Aug 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Aug 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.19% | - |
| Aug 1, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.83% | - |
| Jul 31, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.13% | - |
| Jul 30, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.24% | 938 |
| Jul 29, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.62% | - |
| Jul 28, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.87% | - |
| Jul 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.71% | - |
| Jul 24, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.06% | - |
| Jul 23, 2025 | 7.76 | 7.91 | 7.76 | 7.91 | 7.91 | 3.00% | 78 |
| Jul 22, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 5.79% | - |