Nokian Renkaat Oyj (FRA:NRE)
Germany · Delayed Price · Currency is EUR 11.06
+0.14 (1.28%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:NRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -2.67% | - |
| Jun 1, 2026 | 11.01 | 11.22 | 11.01 | 11.22 | 11.22 | 4.18% | 54 |
| May 29, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.28% | - |
| May 28, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| May 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.74% | - |
| May 26, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.39% | - |
| May 25, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.39% | - |
| May 22, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.18% | - |
| May 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% | - |
| May 20, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.73% | - |
| May 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| May 18, 2026 | 10.16 | 10.40 | 10.16 | 10.40 | 10.40 | -0.38% | 100 |
| May 15, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.04% | - |
| May 14, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.15% | - |
| May 13, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.19% | - |
| May 12, 2026 | 10.56 | 10.59 | 10.41 | 10.41 | 10.41 | -3.61% | 4,362 |
| May 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| May 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.30% | - |
| May 7, 2026 | 10.66 | 10.78 | 10.66 | 10.74 | 10.74 | 1.51% | 10,000 |
| May 6, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 4.44% | - |
| May 5, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.65% | - |
| May 4, 2026 | 10.41 | 10.41 | 10.30 | 10.30 | 10.30 | 1.58% | 10 |
| Apr 30, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.27% | - |
| Apr 29, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.48% | - |
| Apr 28, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.98% | - |
| Apr 27, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.26% | - |
| Apr 24, 2026 | 10.33 | 10.36 | 10.33 | 10.35 | 10.35 | 9.00% | 4,362 |
| Apr 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.32% | - |
| Apr 22, 2026 | 9.31 | 9.47 | 9.31 | 9.47 | 9.47 | 0.05% | 306 |
| Apr 21, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.05% | - |
| Apr 20, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.59% | - |
| Apr 17, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | -0.48% | 10 |
| Apr 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Apr 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.50% | - |
| Apr 14, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -2.14% | - |
| Apr 13, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.95% | - |
| Apr 10, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.76% | - |
| Apr 9, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 3.71% | - |
| Apr 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.32% | - |
| Apr 7, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.82% | - |
| Apr 2, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.54% | - |
| Apr 1, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 2.16% | - |
| Mar 31, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.33% | - |
| Mar 30, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -2.73% | - |
| 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 | 0.33% | - |
| 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% | - |