Nokian Renkaat Oyj (NKRKY)
OTCMKTS · Delayed Price · Currency is USD
9.24
-0.04 (-0.43%)
Sep 2, 2026, 10:19 AM EST
NKRKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 9.33 | 9.33 | 9.25 | 9.28 | 9.28 | -2.11% | 851 |
| Aug 31, 2026 | 9.61 | 9.62 | 9.48 | 9.48 | 9.48 | 1.28% | 21,729 |
| Aug 28, 2026 | 9.40 | 9.40 | 9.36 | 9.36 | 9.36 | 0.18% | 729 |
| Aug 27, 2026 | 9.34 | 9.34 | 9.30 | 9.34 | 9.34 | -2.37% | 1,350 |
| Aug 26, 2026 | 9.54 | 9.58 | 9.51 | 9.57 | 9.57 | -0.59% | 41,852 |
| Aug 25, 2026 | 9.60 | 9.63 | 9.60 | 9.63 | 9.63 | 2.96% | 5,127 |
| Aug 21, 2026 | 9.37 | 9.38 | 9.34 | 9.35 | 9.35 | 1.96% | 8,147 |
| Aug 20, 2026 | 9.09 | 9.18 | 9.09 | 9.17 | 9.17 | 7.00% | 4,584 |
| Aug 19, 2026 | 8.62 | 8.62 | 8.57 | 8.57 | 8.57 | -2.06% | 653 |
| Aug 17, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.68% | 1,536 |
| Aug 14, 2026 | 8.88 | 8.88 | 8.81 | 8.81 | 8.81 | 0.46% | 9,751 |
| Aug 13, 2026 | 8.73 | 8.77 | 8.73 | 8.77 | 8.77 | 3.42% | 1,414 |
| Aug 12, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.31% | 164 |
| Aug 11, 2026 | 8.41 | 8.41 | 8.36 | 8.37 | 8.37 | -3.40% | 554 |
| Aug 10, 2026 | 8.77 | 8.77 | 8.66 | 8.67 | 8.67 | -0.12% | 1,074 |
| Aug 7, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.52% | 275 |
| Aug 5, 2026 | 8.70 | 8.71 | 8.63 | 8.63 | 8.63 | -0.92% | 13,153 |
| Aug 4, 2026 | 8.63 | 8.71 | 8.63 | 8.71 | 8.71 | -0.91% | 5,041 |
| Aug 3, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.17% | 215 |
| Jul 30, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1.09% | 308 |
| Jul 29, 2026 | 8.60 | 8.69 | 8.60 | 8.68 | 8.68 | 1.58% | 11,315 |
| Jul 28, 2026 | 8.53 | 8.55 | 8.53 | 8.55 | 8.55 | 1.36% | 377 |
| Jul 27, 2026 | 8.50 | 8.50 | 8.43 | 8.43 | 8.43 | -0.12% | 871 |
| Jul 24, 2026 | 8.46 | 8.46 | 8.44 | 8.44 | 8.44 | -0.71% | 1,584 |
| Jul 23, 2026 | 8.52 | 8.52 | 8.50 | 8.50 | 8.50 | -2.09% | 5,214 |
| Jul 22, 2026 | 8.70 | 8.75 | 8.68 | 8.68 | 8.68 | -2.24% | 1,109 |
| Jul 21, 2026 | 8.83 | 8.90 | 8.83 | 8.88 | 8.88 | 6.99% | 3,472 |
| Jul 20, 2026 | 8.28 | 8.34 | 8.20 | 8.30 | 8.30 | -4.38% | 19,685 |
| Jul 17, 2026 | 8.19 | 8.71 | 8.19 | 8.68 | 8.68 | 18.34% | 26,550 |
| Jul 16, 2026 | 7.40 | 7.42 | 7.33 | 7.34 | 7.33 | 0.89% | 1,072 |
| Jul 15, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -2.28% | 176 |
| Jul 14, 2026 | 7.49 | 7.49 | 7.43 | 7.44 | 7.44 | -0.67% | 3,293 |
| Jul 13, 2026 | 7.57 | 7.61 | 7.49 | 7.49 | 7.49 | -0.35% | 7,951 |
| Jul 10, 2026 | 7.49 | 7.52 | 7.48 | 7.52 | 7.52 | 2.75% | 1,499 |
| Jul 9, 2026 | 7.29 | 7.32 | 7.28 | 7.32 | 7.32 | 1.18% | 1,317 |
| Jul 8, 2026 | 7.27 | 7.27 | 7.23 | 7.23 | 7.23 | -2.43% | 5,686 |
| Jul 7, 2026 | 7.41 | 7.43 | 7.41 | 7.41 | 7.41 | 0.84% | 6,402 |
| Jul 6, 2026 | 7.32 | 7.37 | 7.32 | 7.35 | 7.35 | 6.81% | 1,971 |
| Jul 2, 2026 | 6.93 | 6.93 | 6.88 | 6.88 | 6.88 | 1.36% | 1,906 |
| Jul 1, 2026 | 6.70 | 6.79 | 6.70 | 6.79 | 6.79 | -0.03% | 3,121 |
| Jun 29, 2026 | 6.80 | 6.80 | 6.79 | 6.79 | 6.79 | -0.36% | 5,543 |
| Jun 26, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.81 | -1.38% | 758 |
| Jun 25, 2026 | 6.90 | 6.91 | 6.90 | 6.91 | 6.91 | 2.07% | 604 |
| Jun 24, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -3.70% | 136 |
| Jun 22, 2026 | 7.04 | 7.04 | 7.02 | 7.03 | 7.03 | -0.70% | 1,200 |
| Jun 18, 2026 | 7.04 | 7.11 | 7.04 | 7.08 | 7.08 | 0.56% | 6,731 |
| Jun 17, 2026 | 7.17 | 7.17 | 7.03 | 7.04 | 7.04 | 0.72% | 11,487 |
| Jun 15, 2026 | 7.07 | 7.07 | 6.99 | 6.99 | 6.99 | 7.70% | 4,560 |
| Jun 11, 2026 | 6.47 | 6.49 | 6.47 | 6.49 | 6.49 | 3.67% | 12,800 |
| Jun 9, 2026 | 6.30 | 6.34 | 6.20 | 6.26 | 6.26 | -2.80% | 910 |