Nokian Renkaat Oyj (NKRKY)
OTCMKTS
· Delayed Price · Currency is USD
3.760
+0.040 (1.08%)
Apr 23, 2025, 4:00 PM EDT
Nokian Renkaat Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 10 |
| Apr 22, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 3.73% | 1,108 |
| Apr 21, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 9 |
| Apr 17, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 1 |
| Apr 16, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Apr 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | 9,000 |
| Apr 14, 2025 | 3.63 | 3.64 | 3.63 | 3.64 | 3.64 | 5.51% | 9,015 |
| Apr 11, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 20 |
| Apr 10, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.71% | 203 |
| Apr 9, 2025 | 3.38 | 3.51 | 3.38 | 3.51 | 3.51 | 7.01% | 1,005 |
| Apr 8, 2025 | 3.38 | 3.38 | 3.28 | 3.28 | 3.28 | -2.09% | 2,436 |
| Apr 7, 2025 | 3.38 | 3.38 | 3.31 | 3.35 | 3.35 | -2.33% | 1,810 |
| Apr 4, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.78% | 1,134 |
| Apr 3, 2025 | 3.40 | 3.41 | 3.37 | 3.37 | 3.37 | -2.32% | 5,300 |
| Apr 2, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 10 |
| Apr 1, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Mar 31, 2025 | 3.41 | 3.45 | 3.41 | 3.45 | 3.45 | 0.29% | 526 |
| Mar 28, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 162 |
| Mar 27, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | -3.37% | 1,102 |
| Mar 26, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 101 |
| Mar 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 198 |
| Mar 24, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 21, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.14% | 101 |
| Mar 20, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 12 |
| Mar 19, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.42% | 450 |
| Mar 18, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 1 |
| Mar 17, 2025 | 3.53 | 3.57 | 3.53 | 3.57 | 3.57 | 1.71% | 2,115 |
| Mar 14, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.04% | 386 |
| Mar 13, 2025 | 3.49 | 3.49 | 3.47 | 3.47 | 3.47 | 0.12% | 5,007 |
| Mar 12, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.86% | 500 |
| Mar 11, 2025 | 3.48 | 3.50 | 3.47 | 3.50 | 3.50 | -0.85% | 20,672 |
| Mar 10, 2025 | 3.49 | 3.53 | 3.48 | 3.53 | 3.53 | 2.32% | 9,310 |
| Mar 7, 2025 | 3.42 | 3.45 | 3.42 | 3.45 | 3.45 | 2.99% | 3,790 |
| Mar 6, 2025 | 3.40 | 3.40 | 3.33 | 3.35 | 3.35 | -1.47% | 6,270 |
| Mar 5, 2025 | 3.30 | 3.40 | 3.26 | 3.40 | 3.40 | 1.80% | 5,320 |
| Mar 4, 2025 | 3.20 | 3.34 | 3.19 | 3.34 | 3.34 | 4.70% | 12,895 |
| Mar 3, 2025 | 3.26 | 3.26 | 3.18 | 3.19 | 3.19 | - | 9,015 |
| Feb 28, 2025 | 3.21 | 3.21 | 3.16 | 3.19 | 3.19 | -1.54% | 9,765 |
| Feb 27, 2025 | 3.25 | 3.28 | 3.24 | 3.24 | 3.24 | -0.92% | 5,579 |
| Feb 26, 2025 | 3.32 | 3.33 | 3.27 | 3.27 | 3.27 | -0.30% | 10,822 |
| Feb 25, 2025 | 3.31 | 3.31 | 3.27 | 3.28 | 3.28 | -1.80% | 3,909 |
| Feb 24, 2025 | 3.31 | 3.34 | 3.30 | 3.34 | 3.34 | 0.30% | 29,600 |
| Feb 21, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 320 |
| Feb 20, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Feb 19, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.60% | 619 |
| Feb 18, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.52% | 125 |
| Feb 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | 288 |
| Feb 13, 2025 | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | -3.83% | 2,195 |
| Feb 12, 2025 | 3.29 | 3.39 | 3.29 | 3.39 | 3.39 | 2.73% | 5,852 |
| Feb 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | 660 |