Nokian Renkaat Oyj (HEL:TYRES)
Finland · Delayed Price · Currency is EUR 8.32
-0.10 (-1.19%)
Aug 26, 2025, 6:00 PM EET
Nokian Renkaat Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 8.39 | 8.39 | 8.21 | 8.34 | 8.34 | -0.83% | 670,847 |
| Aug 25, 2025 | 8.45 | 8.50 | 8.36 | 8.41 | 8.41 | -0.24% | 293,572 |
| Aug 22, 2025 | 8.29 | 8.48 | 8.29 | 8.43 | 8.43 | 1.69% | 610,543 |
| Aug 21, 2025 | 8.23 | 8.29 | 8.19 | 8.29 | 8.29 | 0.85% | 316,316 |
| Aug 20, 2025 | 8.17 | 8.22 | 8.12 | 8.22 | 8.22 | 0.86% | 338,966 |
| Aug 19, 2025 | 7.89 | 8.20 | 7.89 | 8.15 | 8.15 | 3.43% | 647,595 |
| Aug 18, 2025 | 7.90 | 7.99 | 7.85 | 7.88 | 7.88 | - | 250,107 |
| Aug 15, 2025 | 7.85 | 7.92 | 7.83 | 7.88 | 7.88 | 1.03% | 383,612 |
| Aug 14, 2025 | 7.80 | 7.89 | 7.80 | 7.80 | 7.80 | 0.13% | 352,433 |
| Aug 13, 2025 | 7.78 | 7.84 | 7.71 | 7.79 | 7.79 | 0.26% | 360,333 |
| Aug 12, 2025 | 7.76 | 7.80 | 7.70 | 7.77 | 7.77 | 0.13% | 268,693 |
| Aug 11, 2025 | 7.78 | 7.83 | 7.70 | 7.76 | 7.76 | -0.26% | 339,265 |
| Aug 8, 2025 | 7.75 | 7.85 | 7.74 | 7.78 | 7.78 | 0.39% | 208,923 |
| Aug 7, 2025 | 7.74 | 7.83 | 7.71 | 7.75 | 7.75 | - | 273,537 |
| Aug 6, 2025 | 7.83 | 7.85 | 7.71 | 7.75 | 7.75 | -0.77% | 345,553 |
| Aug 5, 2025 | 7.70 | 7.82 | 7.66 | 7.81 | 7.81 | 1.69% | 501,358 |
| Aug 4, 2025 | 7.79 | 7.95 | 7.61 | 7.68 | 7.68 | -1.41% | 495,136 |
| 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 |