Nokian Renkaat Oyj (NKRKY)
OTCMKTS
· Delayed Price · Currency is USD
3.670
+0.120 (3.38%)
May 13, 2025, 9:45 AM EDT
Nokian Renkaat Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | 3 |
| May 13, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 3.38% | 285 |
| May 12, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 5.97% | 6,140 |
| May 9, 2025 | 3.58 | 3.58 | 3.35 | 3.35 | 3.35 | -8.22% | 1,632 |
| May 8, 2025 | 3.60 | 3.65 | 3.60 | 3.65 | 3.50 | 4.58% | 1,310 |
| May 7, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.35 | - | 259 |
| May 6, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.35 | -10.97% | 216 |
| May 5, 2025 | 3.91 | 3.92 | 3.91 | 3.92 | 3.76 | -1.38% | 653 |
| May 2, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.81 | 1.92% | 962 |
| May 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.74 | - | 50 |
| Apr 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.74 | - | 30 |
| Apr 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.74 | 0.52% | 765 |
| Apr 28, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.72 | 3.33% | 110 |
| Apr 25, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.60 | - | 89 |
| Apr 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.60 | - | 74 |
| Apr 23, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.60 | - | 10 |
| Apr 22, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.60 | 3.73% | 1,108 |
| Apr 21, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.47 | - | 9 |
| Apr 17, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.47 | - | 1 |
| Apr 16, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.47 | - | - |
| Apr 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.47 | -0.55% | 9,000 |
| Apr 14, 2025 | 3.63 | 3.64 | 3.63 | 3.64 | 3.49 | 5.51% | 9,015 |
| Apr 11, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.31 | - | 20 |
| Apr 10, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.31 | -1.71% | 203 |
| Apr 9, 2025 | 3.38 | 3.51 | 3.38 | 3.51 | 3.37 | 7.01% | 1,005 |
| Apr 8, 2025 | 3.38 | 3.38 | 3.28 | 3.28 | 3.15 | -2.09% | 2,436 |
| Apr 7, 2025 | 3.38 | 3.38 | 3.31 | 3.35 | 3.21 | -2.33% | 1,810 |
| Apr 4, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.29 | 1.78% | 1,134 |
| Apr 3, 2025 | 3.40 | 3.41 | 3.37 | 3.37 | 3.23 | -2.32% | 5,300 |
| Apr 2, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.31 | - | 10 |
| Apr 1, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.31 | - | - |
| Mar 31, 2025 | 3.41 | 3.45 | 3.41 | 3.45 | 3.31 | 0.29% | 526 |
| Mar 28, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.30 | - | 162 |
| Mar 27, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.30 | -3.37% | 1,102 |
| Mar 26, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.42 | - | 101 |
| Mar 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.42 | - | 198 |
| Mar 24, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.42 | - | - |
| Mar 21, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.42 | 0.14% | 101 |
| Mar 20, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.41 | - | 12 |
| Mar 19, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.41 | -0.42% | 450 |
| Mar 18, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.42 | - | 1 |
| Mar 17, 2025 | 3.53 | 3.57 | 3.53 | 3.57 | 3.42 | 1.71% | 2,115 |
| Mar 14, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.37 | 1.04% | 386 |
| Mar 13, 2025 | 3.49 | 3.49 | 3.47 | 3.47 | 3.33 | 0.12% | 5,007 |
| Mar 12, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.33 | -0.86% | 500 |
| Mar 11, 2025 | 3.48 | 3.50 | 3.47 | 3.50 | 3.36 | -0.85% | 20,672 |
| Mar 10, 2025 | 3.49 | 3.53 | 3.48 | 3.53 | 3.39 | 2.32% | 9,310 |
| Mar 7, 2025 | 3.42 | 3.45 | 3.42 | 3.45 | 3.31 | 2.99% | 3,790 |
| Mar 6, 2025 | 3.40 | 3.40 | 3.33 | 3.35 | 3.21 | -1.47% | 6,270 |
| Mar 5, 2025 | 3.30 | 3.40 | 3.26 | 3.40 | 3.26 | 1.80% | 5,320 |