Nokian Renkaat Oyj (NKRKY)
OTCMKTS · Delayed Price · Currency is USD
4.570
-0.010 (-0.22%)
Oct 7, 2025, 1:05 PM EDT
Nokian Renkaat Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 4.59 | 4.59 | 4.58 | 4.58 | - | -2.45% | 147 |
| Oct 3, 2025 | 4.67 | 4.70 | 4.67 | 4.70 | 4.70 | 4.33% | 7,485 |
| Oct 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 1, 2025 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | 0.56% | 1,700 |
| Sep 30, 2025 | 4.47 | 4.48 | 4.46 | 4.48 | 4.48 | 0.34% | 4,205 |
| Sep 29, 2025 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | -1.55% | 1,746 |
| Sep 26, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.09% | 1,813 |
| Sep 25, 2025 | 4.59 | 4.59 | 4.58 | 4.58 | 4.58 | -1.38% | 2,208 |
| Sep 24, 2025 | 4.65 | 4.65 | 4.64 | 4.64 | 4.64 | -0.98% | 5,387 |
| Sep 23, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 250 |
| Sep 22, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Sep 19, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Sep 18, 2025 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | -1.88% | 4,001 |
| Sep 17, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.70% | 561 |
| Sep 16, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.40% | 437 |
| Sep 15, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 164 |
| Sep 12, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.29% | 3,458 |
| Sep 11, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 52 |
| Sep 10, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.65% | 5,000 |
| Sep 9, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Sep 8, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | 12,576 |
| Sep 5, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 80 |
| Sep 4, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 98 |
| Sep 3, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.22% | 755 |
| Sep 2, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.40% | 1,360 |
| Aug 29, 2025 | 4.66 | 4.66 | 4.65 | 4.66 | 4.66 | -1.79% | 9,892 |
| Aug 28, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 121 |
| Aug 27, 2025 | 4.74 | 4.75 | 4.74 | 4.74 | 4.74 | -1.66% | 2,193 |
| Aug 26, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 10 |
| Aug 25, 2025 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | -0.10% | 8,531 |
| Aug 22, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.47% | 799 |
| Aug 21, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.11% | 922 |
| Aug 20, 2025 | 4.72 | 4.75 | 4.72 | 4.75 | 4.75 | 0.85% | 953 |
| Aug 19, 2025 | 4.73 | 4.73 | 4.71 | 4.71 | 4.71 | 3.52% | 1,805 |
| Aug 18, 2025 | 4.57 | 4.57 | 4.55 | 4.55 | 4.55 | 0.66% | 955 |
| Aug 15, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.78% | 385 |
| Aug 14, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.99% | 4,051 |
| Aug 13, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.00% | 2,028 |
| Aug 12, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.47% | 268 |
| Aug 11, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | 267 |
| Aug 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.11% | 113 |
| Aug 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.24% | 316 |
| Aug 6, 2025 | 4.46 | 4.50 | 4.44 | 4.44 | 4.44 | -0.78% | 4,114 |
| Aug 5, 2025 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 3.83% | 1,450 |
| Aug 4, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.27% | 590 |
| Aug 1, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.22% | 10,007 |
| Jul 31, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 4 |
| Jul 30, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.10% | 202 |
| Jul 29, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.72% | 136 |
| Jul 28, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.52% | 435 |