Nokian Renkaat Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	16.00	16.15	15.74	16.09	16.09	-0.19%	243,594
Sep 1, 2026	16.45	16.58	16.03	16.12	16.12	-2.07%	315,078
Aug 31, 2026	16.20	16.70	16.10	16.46	16.46	1.11%	766,356
Aug 28, 2026	16.13	16.40	16.13	16.28	16.28	0.93%	225,205
Aug 27, 2026	16.52	16.52	16.01	16.13	16.13	-2.60%	322,067
Aug 26, 2026	16.50	16.60	16.38	16.56	16.56	-0.12%	206,489
Aug 25, 2026	16.57	16.65	16.35	16.58	16.58	-0.12%	315,613
Aug 24, 2026	16.01	16.66	16.01	16.60	16.60	3.11%	361,895
Aug 21, 2026	15.82	16.28	15.79	16.10	16.10	1.71%	469,418
Aug 20, 2026	15.36	15.86	15.36	15.83	15.83	6.82%	744,845
Aug 19, 2026	14.87	14.91	14.77	14.82	14.82	-0.34%	228,956
Aug 18, 2026	15.15	15.19	14.73	14.87	14.87	-2.24%	371,438
Aug 17, 2026	15.30	15.30	15.11	15.21	15.21	-0.91%	204,317
Aug 14, 2026	15.33	15.54	15.27	15.35	15.35	0.13%	334,675
Aug 13, 2026	14.84	15.34	14.71	15.33	15.33	3.86%	400,446
Aug 12, 2026	14.59	14.83	14.41	14.76	14.76	1.17%	443,815
Aug 11, 2026	15.05	15.10	14.58	14.59	14.59	-3.06%	671,761
Aug 10, 2026	15.18	15.35	15.05	15.05	15.05	-0.40%	263,037
Aug 7, 2026	15.04	15.17	15.00	15.11	15.11	0.27%	209,909
Aug 6, 2026	15.03	15.15	15.01	15.07	15.07	0.27%	321,487
Aug 5, 2026	15.16	15.32	15.03	15.03	15.03	-0.86%	317,095
Aug 4, 2026	15.40	15.43	14.96	15.16	15.16	-1.24%	505,316
Aug 3, 2026	15.23	15.50	15.21	15.35	15.35	0.79%	269,761
Jul 31, 2026	15.27	15.57	15.17	15.23	15.23	-0.13%	257,812
Jul 30, 2026	15.11	15.42	15.01	15.25	15.25	0.13%	322,725
Jul 29, 2026	15.02	15.37	14.95	15.23	15.23	0.99%	314,013
Jul 28, 2026	14.88	15.16	14.70	15.08	15.08	1.34%	263,761
Jul 27, 2026	15.24	15.34	14.88	14.88	14.88	-0.67%	454,246
Jul 24, 2026	15.04	15.20	14.85	14.98	14.98	-0.47%	257,114
Jul 23, 2026	15.23	15.23	14.87	15.05	15.05	-1.63%	399,891
Jul 22, 2026	15.58	15.66	15.25	15.30	15.30	-2.17%	578,539
Jul 21, 2026	14.75	15.72	14.71	15.64	15.64	6.03%	1,194,767
Jul 20, 2026	14.79	14.79	13.70	14.75	14.75	-3.34%	1,674,588
Jul 17, 2026	12.83	15.26	12.59	15.26	15.26	17.93%	2,499,757
Jul 16, 2026	12.88	13.05	12.78	12.94	12.94	0.62%	407,105
Jul 15, 2026	12.98	12.99	12.75	12.86	12.86	-1.98%	373,227
Jul 14, 2026	13.09	13.27	13.00	13.12	13.12	-1.06%	363,541
Jul 13, 2026	13.06	13.44	13.06	13.26	13.26	0.15%	321,896
Jul 10, 2026	12.87	13.24	12.87	13.24	13.24	2.72%	242,160
Jul 9, 2026	12.59	12.90	12.28	12.89	12.89	1.34%	606,018
Jul 8, 2026	13.02	13.04	12.61	12.72	12.72	-2.68%	366,700
Jul 7, 2026	13.04	13.19	13.00	13.07	13.07	0.15%	277,291
Jul 6, 2026	12.82	13.06	12.76	13.05	13.05	1.71%	344,218
Jul 3, 2026	12.53	12.86	12.50	12.83	12.83	5.60%	501,486
Jul 2, 2026	11.95	12.27	11.95	12.15	12.15	1.00%	298,112
Jul 1, 2026	11.94	12.03	11.80	12.03	12.03	0.50%	420,710
Jun 30, 2026	12.00	12.12	11.96	11.97	11.97	-	215,149
Jun 29, 2026	12.05	12.14	11.87	11.97	11.97	-0.66%	290,341
Jun 26, 2026	12.20	12.29	11.95	12.05	12.05	-1.39%	266,861
Jun 25, 2026	12.04	12.32	12.00	12.22	12.22	1.50%	226,724