Nokia Oyj (HEL:NOKIA)
Finland · Delayed Price · Currency is EUR 3.976
+0.013 (0.33%)
Sep 29, 2025, 6:29 PM EET
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.96 | 3.99 | 3.95 | 3.98 | 3.98 | 0.51% | 6,512,763 |
| Sep 26, 2025 | 4.00 | 4.00 | 3.93 | 3.96 | 3.96 | -1.00% | 6,682,261 |
| Sep 25, 2025 | 4.01 | 4.04 | 3.98 | 4.00 | 4.00 | -0.50% | 15,973,915 |
| Sep 24, 2025 | 4.11 | 4.12 | 4.01 | 4.02 | 4.02 | -1.23% | 15,034,779 |
| Sep 23, 2025 | 4.00 | 4.09 | 4.00 | 4.07 | 4.07 | 1.50% | 12,358,029 |
| Sep 22, 2025 | 4.03 | 4.09 | 3.98 | 4.01 | 4.01 | - | 16,727,754 |
| Sep 19, 2025 | 4.01 | 4.07 | 4.00 | 4.01 | 4.01 | -0.50% | 134,434,435 |
| Sep 18, 2025 | 3.96 | 4.04 | 3.93 | 4.03 | 4.03 | 2.03% | 14,854,611 |
| Sep 17, 2025 | 3.89 | 3.97 | 3.87 | 3.95 | 3.95 | 2.86% | 19,113,520 |
| Sep 16, 2025 | 3.85 | 3.88 | 3.81 | 3.84 | 3.84 | -0.26% | 12,592,208 |
| Sep 15, 2025 | 3.83 | 3.86 | 3.81 | 3.85 | 3.85 | 0.52% | 7,882,489 |
| Sep 12, 2025 | 3.91 | 3.91 | 3.83 | 3.83 | 3.83 | -2.05% | 9,260,779 |
| Sep 11, 2025 | 3.90 | 3.92 | 3.88 | 3.91 | 3.91 | 0.26% | 8,686,104 |
| Sep 10, 2025 | 3.91 | 3.93 | 3.89 | 3.90 | 3.90 | - | 9,595,268 |
| Sep 9, 2025 | 3.89 | 3.92 | 3.87 | 3.90 | 3.90 | 0.26% | 7,299,437 |
| Sep 8, 2025 | 3.88 | 3.92 | 3.86 | 3.89 | 3.89 | 0.26% | 8,976,743 |
| Sep 5, 2025 | 3.92 | 3.98 | 3.84 | 3.88 | 3.88 | -0.77% | 12,149,749 |
| Sep 4, 2025 | 3.74 | 3.93 | 3.73 | 3.91 | 3.91 | 4.27% | 14,869,337 |
| Sep 3, 2025 | 3.70 | 3.81 | 3.69 | 3.75 | 3.75 | 2.74% | 10,833,038 |
| Sep 2, 2025 | 3.68 | 3.70 | 3.65 | 3.65 | 3.65 | -1.35% | 9,391,060 |
| Sep 1, 2025 | 3.67 | 3.72 | 3.67 | 3.70 | 3.70 | 0.54% | 3,908,167 |
| Aug 29, 2025 | 3.64 | 3.68 | 3.61 | 3.68 | 3.68 | 0.27% | 15,371,587 |
| Aug 28, 2025 | 3.71 | 3.73 | 3.66 | 3.67 | 3.67 | -1.08% | 8,380,557 |
| Aug 27, 2025 | 3.67 | 3.74 | 3.67 | 3.71 | 3.71 | 1.09% | 8,383,416 |
| Aug 26, 2025 | 3.70 | 3.71 | 3.67 | 3.67 | 3.67 | -1.08% | 25,320,953 |
| Aug 25, 2025 | 3.67 | 3.72 | 3.66 | 3.71 | 3.71 | 0.54% | 5,991,135 |
| Aug 22, 2025 | 3.62 | 3.71 | 3.62 | 3.69 | 3.69 | 1.93% | 8,076,642 |
| Aug 21, 2025 | 3.63 | 3.64 | 3.61 | 3.62 | 3.62 | -0.28% | 3,989,937 |
| Aug 20, 2025 | 3.61 | 3.63 | 3.61 | 3.63 | 3.63 | -0.55% | 7,306,677 |
| Aug 19, 2025 | 3.63 | 3.67 | 3.60 | 3.65 | 3.65 | 1.67% | 9,183,110 |
| Aug 18, 2025 | 3.60 | 3.61 | 3.56 | 3.59 | 3.59 | -0.55% | 6,251,835 |
| Aug 15, 2025 | 3.57 | 3.63 | 3.57 | 3.61 | 3.61 | 1.40% | 7,698,418 |
| Aug 14, 2025 | 3.59 | 3.59 | 3.55 | 3.56 | 3.56 | -0.56% | 7,451,064 |
| Aug 13, 2025 | 3.56 | 3.58 | 3.55 | 3.58 | 3.58 | 0.56% | 7,005,273 |
| Aug 12, 2025 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | 0.85% | 7,916,884 |
| Aug 11, 2025 | 3.53 | 3.55 | 3.51 | 3.53 | 3.53 | - | 6,768,649 |
| Aug 8, 2025 | 3.52 | 3.55 | 3.52 | 3.53 | 3.53 | 0.28% | 8,052,575 |
| Aug 7, 2025 | 3.52 | 3.57 | 3.51 | 3.52 | 3.52 | 0.28% | 7,879,015 |
| Aug 6, 2025 | 3.53 | 3.54 | 3.50 | 3.51 | 3.51 | -0.28% | 10,984,305 |
| Aug 5, 2025 | 3.52 | 3.54 | 3.51 | 3.52 | 3.52 | -0.28% | 6,753,286 |
| Aug 4, 2025 | 3.52 | 3.55 | 3.47 | 3.53 | 3.53 | 1.73% | 9,509,473 |
| Aug 1, 2025 | 3.56 | 3.57 | 3.46 | 3.47 | 3.47 | -3.34% | 12,124,329 |
| Jul 31, 2025 | 3.61 | 3.61 | 3.56 | 3.59 | 3.59 | - | 20,456,796 |
| Jul 30, 2025 | 3.59 | 3.64 | 3.58 | 3.59 | 3.59 | 4.97% | 9,011,190 |
| Jul 29, 2025 | 3.65 | 3.65 | 3.42 | 3.42 | 3.42 | -6.56% | 8,397,621 |
| Jul 28, 2025 | 3.71 | 3.73 | 3.66 | 3.66 | 3.66 | -1.08% | 10,931,820 |
| Jul 25, 2025 | 3.68 | 3.72 | 3.64 | 3.70 | 3.66 | -1.33% | 15,872,802 |
| Jul 24, 2025 | 3.84 | 3.88 | 3.73 | 3.75 | 3.71 | -1.32% | 14,811,489 |
| Jul 23, 2025 | 3.86 | 3.90 | 3.73 | 3.80 | 3.75 | -7.54% | 28,757,731 |
| Jul 22, 2025 | 4.08 | 4.13 | 4.06 | 4.11 | 4.06 | 0.24% | 6,543,210 |