Nokian Renkaat Oyj (HEL:TYRES)
Finland · Delayed Price · Currency is EUR 7.79
-0.10 (-1.21%)
Aug 1, 2025, 6:29 PM EET
AMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.88 | 7.88 | 7.69 | 7.79 | 7.79 | -1.14% | 473,944 |
| Jul 31, 2025 | 7.87 | 7.89 | 7.75 | 7.88 | 7.88 | -0.25% | 634,861 |
| Jul 30, 2025 | 7.93 | 8.02 | 7.82 | 7.90 | 7.90 | - | 456,540 |
| Jul 29, 2025 | 8.10 | 8.15 | 7.90 | 7.90 | 7.90 | -2.59% | 377,193 |
| Jul 28, 2025 | 8.24 | 8.28 | 8.02 | 8.11 | 8.11 | -0.49% | 576,948 |
| Jul 25, 2025 | 8.16 | 8.16 | 7.96 | 8.15 | 8.15 | -0.12% | 703,608 |
| Jul 24, 2025 | 7.92 | 8.16 | 7.89 | 8.16 | 8.16 | 3.68% | 1,075,634 |
| Jul 23, 2025 | 7.80 | 7.94 | 7.78 | 7.87 | 7.87 | 2.21% | 827,994 |
| Jul 22, 2025 | 7.74 | 7.88 | 7.59 | 7.70 | 7.70 | -0.26% | 1,002,730 |
| Jul 21, 2025 | 7.38 | 7.87 | 7.36 | 7.72 | 7.72 | 5.90% | 2,093,107 |
| Jul 18, 2025 | 6.51 | 7.40 | 6.39 | 7.29 | 7.29 | 11.98% | 3,220,753 |
| Jul 17, 2025 | 6.44 | 6.57 | 6.44 | 6.51 | 6.51 | 1.56% | 636,256 |
| Jul 16, 2025 | 6.40 | 6.44 | 6.37 | 6.41 | 6.41 | -0.16% | 353,347 |
| Jul 15, 2025 | 6.29 | 6.49 | 6.28 | 6.42 | 6.42 | 1.90% | 461,484 |
| Jul 14, 2025 | 6.30 | 6.36 | 6.28 | 6.30 | 6.30 | -1.25% | 332,770 |
| Jul 11, 2025 | 6.42 | 6.44 | 6.37 | 6.38 | 6.38 | -0.62% | 232,699 |
| Jul 10, 2025 | 6.39 | 6.43 | 6.38 | 6.42 | 6.42 | 0.47% | 319,439 |
| Jul 9, 2025 | 6.35 | 6.45 | 6.32 | 6.39 | 6.39 | 1.11% | 553,330 |
| Jul 8, 2025 | 6.25 | 6.34 | 6.17 | 6.32 | 6.32 | 1.12% | 420,176 |
| Jul 7, 2025 | 6.30 | 6.30 | 6.24 | 6.25 | 6.25 | -0.79% | 273,440 |
| Jul 4, 2025 | 6.33 | 6.37 | 6.30 | 6.30 | 6.30 | -0.47% | 315,751 |
| Jul 3, 2025 | 6.25 | 6.38 | 6.23 | 6.33 | 6.33 | 1.77% | 448,496 |
| Jul 2, 2025 | 6.23 | 6.26 | 6.18 | 6.22 | 6.22 | - | 462,174 |
| Jul 1, 2025 | 6.14 | 6.22 | 6.09 | 6.22 | 6.22 | 1.30% | 374,725 |
| Jun 30, 2025 | 6.28 | 6.28 | 6.14 | 6.14 | 6.14 | -1.76% | 354,636 |
| Jun 27, 2025 | 6.14 | 6.26 | 6.13 | 6.25 | 6.25 | 2.46% | 573,133 |
| Jun 26, 2025 | 6.08 | 6.12 | 6.04 | 6.10 | 6.10 | 0.33% | 371,841 |
| Jun 25, 2025 | 6.10 | 6.11 | 6.04 | 6.08 | 6.08 | - | 506,990 |
| Jun 24, 2025 | 6.10 | 6.11 | 6.04 | 6.08 | 6.08 | 1.33% | 495,098 |
| Jun 23, 2025 | 6.01 | 6.06 | 5.98 | 6.00 | 6.00 | -0.50% | 611,978 |
| Jun 19, 2025 | 6.08 | 6.12 | 6.03 | 6.03 | 6.03 | -0.99% | 599,149 |
| Jun 18, 2025 | 6.12 | 6.15 | 6.03 | 6.09 | 6.09 | -0.65% | 1,050,338 |
| Jun 17, 2025 | 6.19 | 6.25 | 6.10 | 6.13 | 6.13 | -0.97% | 743,073 |
| Jun 16, 2025 | 6.10 | 6.21 | 6.10 | 6.19 | 6.19 | 1.48% | 895,238 |
| Jun 13, 2025 | 6.30 | 6.32 | 6.07 | 6.10 | 6.10 | -4.39% | 1,435,343 |
| Jun 12, 2025 | 6.40 | 6.44 | 6.34 | 6.38 | 6.38 | -1.54% | 596,725 |
| Jun 11, 2025 | 6.49 | 6.54 | 6.46 | 6.48 | 6.48 | - | 396,993 |
| Jun 10, 2025 | 6.35 | 6.50 | 6.34 | 6.48 | 6.48 | 2.05% | 414,724 |
| Jun 9, 2025 | 6.29 | 6.37 | 6.29 | 6.35 | 6.35 | 0.95% | 240,591 |
| Jun 6, 2025 | 6.32 | 6.34 | 6.27 | 6.29 | 6.29 | -0.47% | 328,436 |
| Jun 5, 2025 | 6.40 | 6.42 | 6.28 | 6.32 | 6.32 | -0.94% | 392,872 |
| Jun 4, 2025 | 6.43 | 6.46 | 6.36 | 6.38 | 6.38 | -0.31% | 461,003 |
| Jun 3, 2025 | 6.43 | 6.43 | 6.29 | 6.40 | 6.40 | -0.47% | 481,301 |
| Jun 2, 2025 | 6.57 | 6.62 | 6.39 | 6.43 | 6.43 | -2.13% | 595,455 |
| May 30, 2025 | 6.78 | 6.83 | 6.57 | 6.57 | 6.57 | -3.10% | 869,357 |
| May 28, 2025 | 6.74 | 6.81 | 6.74 | 6.78 | 6.78 | 0.74% | 232,025 |
| May 27, 2025 | 6.68 | 6.80 | 6.65 | 6.73 | 6.73 | 0.90% | 300,570 |
| May 26, 2025 | 6.60 | 6.68 | 6.60 | 6.67 | 6.67 | 1.52% | 155,269 |
| May 23, 2025 | 6.69 | 6.75 | 6.53 | 6.57 | 6.57 | -1.50% | 435,355 |
| May 22, 2025 | 6.71 | 6.75 | 6.62 | 6.67 | 6.67 | -1.19% | 269,410 |