Nokian Renkaat Oyj (NKRKY)
OTCMKTS · Delayed Price · Currency is USD
5.27
-0.01 (-0.25%)
At close: Mar 27, 2026
NKRKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.50% | 1,006 |
| Mar 23, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.28 | 1.90% | 5,160 |
| Mar 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | -2.78% | 5,004 |
| Mar 18, 2026 | 5.46 | 5.46 | 5.40 | 5.40 | 5.33 | -1.10% | 6,231 |
| Mar 17, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.39 | 2.82% | 691 |
| Mar 13, 2026 | 5.33 | 5.33 | 5.31 | 5.31 | 5.24 | -4.32% | 940 |
| Mar 11, 2026 | 5.57 | 5.57 | 5.55 | 5.55 | 5.48 | -2.12% | 1,000 |
| Mar 10, 2026 | 5.70 | 5.74 | 5.67 | 5.67 | 5.60 | 1.25% | 25,500 |
| Mar 9, 2026 | 5.53 | 5.60 | 5.48 | 5.60 | 5.53 | -3.11% | 5,124 |
| Mar 6, 2026 | 5.75 | 5.78 | 5.75 | 5.78 | 5.71 | -0.69% | 2,621 |
| Mar 5, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.75 | 0.52% | 214 |
| Mar 3, 2026 | 5.68 | 5.79 | 5.67 | 5.79 | 5.72 | -7.51% | 17,393 |
| Feb 27, 2026 | 6.17 | 6.26 | 6.17 | 6.26 | 6.18 | -1.57% | 1,752 |
| Feb 26, 2026 | 6.34 | 6.36 | 6.34 | 6.36 | 6.28 | -0.63% | 787 |
| Feb 24, 2026 | 6.42 | 6.42 | 6.40 | 6.40 | 6.32 | 3.56% | 2,108 |
| Feb 23, 2026 | 6.20 | 6.21 | 6.18 | 6.18 | 6.10 | -0.88% | 1,242 |
| Feb 20, 2026 | 6.21 | 6.24 | 6.21 | 6.24 | 6.16 | -0.62% | 4,512 |
| Feb 19, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.20 | -1.49% | 300 |
| Feb 17, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.29 | -4.66% | 827 |
| Feb 13, 2026 | 6.66 | 6.68 | 6.66 | 6.68 | 6.60 | -0.89% | 6,608 |
| Feb 12, 2026 | 6.71 | 6.74 | 6.71 | 6.74 | 6.66 | -2.60% | 2,075 |
| Feb 11, 2026 | 6.65 | 6.92 | 6.65 | 6.92 | 6.83 | 5.22% | 21,049 |
| Feb 10, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.50 | 5.91% | 2,047 |
| Feb 9, 2026 | 6.17 | 6.21 | 6.17 | 6.21 | 6.13 | -0.32% | 4,733 |
| Feb 6, 2026 | 6.26 | 6.26 | 6.23 | 6.23 | 6.15 | -1.89% | 5,853 |
| Feb 5, 2026 | 6.37 | 6.37 | 6.35 | 6.35 | 6.27 | -0.86% | 1,845 |
| Feb 4, 2026 | 6.43 | 6.43 | 6.41 | 6.41 | 6.33 | 3.06% | 779 |
| Feb 2, 2026 | 6.20 | 6.22 | 6.20 | 6.22 | 6.14 | -3.79% | 524 |
| Jan 29, 2026 | 6.47 | 6.47 | 6.46 | 6.46 | 6.38 | -2.28% | 3,443 |
| Jan 28, 2026 | 6.65 | 6.65 | 6.61 | 6.61 | 6.53 | 0.62% | 633 |
| Jan 23, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.49 | 0.31% | 200 |
| Jan 22, 2026 | 6.54 | 6.55 | 6.51 | 6.55 | 6.47 | 3.15% | 4,177 |
| Jan 21, 2026 | 6.26 | 6.35 | 6.26 | 6.35 | 6.27 | 2.80% | 9,472 |
| Jan 20, 2026 | 6.20 | 6.22 | 6.18 | 6.18 | 6.10 | -1.64% | 432 |
| Jan 16, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.20 | 1.78% | 2,036 |
| Jan 14, 2026 | 6.10 | 6.17 | 6.10 | 6.17 | 6.09 | -0.44% | 8,136 |
| Jan 13, 2026 | 6.19 | 6.20 | 6.19 | 6.20 | 6.12 | 1.59% | 285 |
| Jan 12, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | 1.33% | 1,055 |
| Jan 9, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.94 | 1.33% | 1,094 |
| Jan 8, 2026 | 5.95 | 5.95 | 5.94 | 5.94 | 5.87 | 5.15% | 3,418 |
| Jan 6, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.58 | 0.89% | 1,500 |
| Jan 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | -0.53% | 3,000 |
| Jan 2, 2026 | 5.62 | 5.63 | 5.62 | 5.63 | 5.56 | 2.12% | 3,083 |
| Dec 30, 2025 | 5.45 | 5.51 | 5.45 | 5.51 | 5.44 | 0.97% | 2,690 |
| Dec 29, 2025 | 5.40 | 5.47 | 5.35 | 5.46 | 5.39 | 2.38% | 3,970 |
| Dec 23, 2025 | 5.35 | 5.35 | 5.33 | 5.33 | 5.27 | 0.57% | 21,243 |
| Dec 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | -0.32% | 247 |
| Dec 18, 2025 | 5.31 | 5.32 | 5.31 | 5.32 | 5.25 | 4.72% | 2,252 |
| Dec 16, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.02 | -0.39% | 700 |
| Dec 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | 2.20% | 648 |