Nokia Oyj (HEL:NOKIA)
Finland · Delayed Price · Currency is EUR 3.470
-0.118 (-3.29%)
Aug 1, 2025, 6:29 PM EET
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 4.11 | 4.14 | 4.07 | 4.10 | 4.06 | -0.73% | 6,608,174 |
| Jul 18, 2025 | 4.16 | 4.16 | 4.10 | 4.13 | 4.09 | -0.72% | 7,161,520 |
| Jul 17, 2025 | 4.13 | 4.16 | 4.11 | 4.16 | 4.11 | 1.46% | 7,500,520 |
| Jul 16, 2025 | 4.12 | 4.15 | 4.06 | 4.10 | 4.05 | -0.49% | 10,764,875 |
| Jul 15, 2025 | 4.21 | 4.26 | 4.10 | 4.12 | 4.08 | -3.74% | 10,863,429 |
| Jul 14, 2025 | 4.24 | 4.28 | 4.23 | 4.28 | 4.23 | 0.23% | 4,513,461 |
| Jul 11, 2025 | 4.32 | 4.32 | 4.25 | 4.27 | 4.22 | -2.06% | 9,629,043 |
| Jul 10, 2025 | 4.36 | 4.40 | 4.34 | 4.36 | 4.32 | 0.46% | 8,696,523 |
| Jul 9, 2025 | 4.42 | 4.44 | 4.30 | 4.34 | 4.29 | -1.81% | 8,987,297 |
| Jul 8, 2025 | 4.40 | 4.44 | 4.38 | 4.42 | 4.38 | 0.23% | 7,335,672 |
| Jul 7, 2025 | 4.39 | 4.43 | 4.36 | 4.41 | 4.36 | 0.23% | 5,292,869 |
| Jul 4, 2025 | 4.37 | 4.40 | 4.36 | 4.40 | 4.35 | - | 3,104,731 |
| Jul 3, 2025 | 4.40 | 4.40 | 4.34 | 4.40 | 4.35 | -0.23% | 6,270,903 |
| Jul 2, 2025 | 4.43 | 4.45 | 4.40 | 4.41 | 4.36 | 0.23% | 4,934,772 |
| Jul 1, 2025 | 4.40 | 4.40 | 4.35 | 4.40 | 4.35 | -0.23% | 5,965,278 |
| Jun 30, 2025 | 4.42 | 4.45 | 4.37 | 4.41 | 4.36 | 0.46% | 8,450,940 |
| Jun 27, 2025 | 4.39 | 4.44 | 4.37 | 4.39 | 4.34 | 0.92% | 10,149,688 |
| Jun 26, 2025 | 4.44 | 4.44 | 4.26 | 4.35 | 4.31 | -2.25% | 11,236,408 |
| Jun 25, 2025 | 4.49 | 4.52 | 4.44 | 4.45 | 4.40 | -1.33% | 7,092,264 |
| Jun 24, 2025 | 4.51 | 4.53 | 4.49 | 4.51 | 4.46 | 1.81% | 6,769,245 |
| Jun 23, 2025 | 4.38 | 4.45 | 4.37 | 4.43 | 4.39 | 0.23% | 11,113,860 |
| Jun 19, 2025 | 4.48 | 4.48 | 4.41 | 4.42 | 4.37 | -1.78% | 13,966,995 |
| Jun 18, 2025 | 4.50 | 4.51 | 4.46 | 4.50 | 4.45 | - | 8,036,261 |
| Jun 17, 2025 | 4.58 | 4.60 | 4.48 | 4.50 | 4.45 | -2.17% | 8,569,893 |
| Jun 16, 2025 | 4.51 | 4.63 | 4.50 | 4.60 | 4.55 | 2.45% | 9,738,271 |
| Jun 13, 2025 | 4.50 | 4.53 | 4.47 | 4.49 | 4.44 | -1.75% | 9,270,563 |
| Jun 12, 2025 | 4.58 | 4.61 | 4.54 | 4.57 | 4.52 | -1.08% | 7,385,738 |
| Jun 11, 2025 | 4.68 | 4.70 | 4.62 | 4.62 | 4.57 | -1.28% | 8,511,338 |
| Jun 10, 2025 | 4.74 | 4.75 | 4.68 | 4.68 | 4.63 | -1.27% | 4,682,876 |
| Jun 9, 2025 | 4.75 | 4.76 | 4.71 | 4.74 | 4.69 | -0.42% | 4,128,594 |
| Jun 6, 2025 | 4.72 | 4.77 | 4.70 | 4.76 | 4.71 | 0.85% | 5,219,392 |
| Jun 5, 2025 | 4.73 | 4.78 | 4.71 | 4.72 | 4.67 | -0.42% | 6,587,537 |
| Jun 4, 2025 | 4.68 | 4.76 | 4.67 | 4.74 | 4.69 | 1.94% | 7,134,051 |
| Jun 3, 2025 | 4.62 | 4.68 | 4.59 | 4.65 | 4.60 | 0.65% | 7,407,134 |
| Jun 2, 2025 | 4.56 | 4.65 | 4.54 | 4.62 | 4.57 | 0.87% | 9,378,713 |
| May 30, 2025 | 4.71 | 4.72 | 4.57 | 4.58 | 4.53 | -3.58% | 25,081,195 |
| May 28, 2025 | 4.75 | 4.82 | 4.75 | 4.75 | 4.70 | -0.42% | 7,881,988 |
| May 27, 2025 | 4.77 | 4.80 | 4.75 | 4.77 | 4.72 | 0.42% | 6,982,050 |
| May 26, 2025 | 4.77 | 4.78 | 4.73 | 4.75 | 4.70 | 1.06% | 3,596,213 |
| May 23, 2025 | 4.76 | 4.78 | 4.62 | 4.70 | 4.65 | -1.05% | 10,077,694 |
| May 22, 2025 | 4.72 | 4.78 | 4.72 | 4.75 | 4.70 | 0.64% | 8,182,870 |