Nokian Renkaat Oyj (VIE:NRE1)
Austria · Delayed Price · Currency is EUR 9.24
-0.14 (-1.49%)
At close: Apr 2, 2026
VIE:NRE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.20 | 9.31 | 9.20 | 9.24 | 9.24 | -1.49% | - |
| Apr 1, 2026 | 9.38 | 9.41 | 9.38 | 9.38 | 9.38 | 3.02% | - |
| Mar 31, 2026 | 9.17 | 9.22 | 9.09 | 9.10 | 9.10 | 0.05% | - |
| Mar 30, 2026 | 9.07 | 9.13 | 9.07 | 9.10 | 9.10 | -1.20% | - |
| Mar 27, 2026 | 9.29 | 9.29 | 9.14 | 9.21 | 9.21 | -1.55% | - |
| Mar 26, 2026 | 9.23 | 9.39 | 9.23 | 9.35 | 9.35 | -2.15% | - |
| Mar 25, 2026 | 9.68 | 9.73 | 9.56 | 9.56 | 9.31 | 1.65% | - |
| Mar 24, 2026 | 9.23 | 9.40 | 9.23 | 9.40 | 9.15 | 2.01% | - |
| Mar 23, 2026 | 8.85 | 9.33 | 8.82 | 9.22 | 8.97 | 0.93% | - |
| Mar 20, 2026 | 9.19 | 9.27 | 9.13 | 9.13 | 8.89 | -1.14% | - |
| Mar 19, 2026 | 9.37 | 9.37 | 9.24 | 9.24 | 8.99 | -3.15% | - |
| Mar 18, 2026 | 9.74 | 9.74 | 9.54 | 9.54 | 9.29 | -0.94% | - |
| Mar 17, 2026 | 9.35 | 9.63 | 9.35 | 9.63 | 9.37 | 2.67% | - |
| Mar 16, 2026 | 9.27 | 9.39 | 9.27 | 9.38 | 9.13 | - | - |
| Mar 13, 2026 | 9.34 | 9.47 | 9.34 | 9.38 | 9.13 | 0.11% | - |
| Mar 12, 2026 | 9.48 | 9.55 | 9.37 | 9.37 | 9.12 | -3.00% | - |
| Mar 11, 2026 | 9.81 | 9.81 | 9.63 | 9.66 | 9.40 | -2.47% | - |
| Mar 10, 2026 | 9.96 | 9.96 | 9.89 | 9.90 | 9.64 | 3.18% | - |
| Mar 9, 2026 | 9.73 | 9.76 | 9.60 | 9.60 | 9.34 | -4.72% | - |
| Mar 6, 2026 | 10.23 | 10.23 | 10.04 | 10.07 | 9.81 | -1.18% | - |
| Mar 5, 2026 | 10.16 | 10.26 | 10.16 | 10.19 | 9.92 | 0.10% | - |
| Mar 4, 2026 | 9.97 | 10.29 | 9.97 | 10.18 | 9.91 | 2.06% | - |
| Mar 3, 2026 | 10.10 | 10.10 | 9.89 | 9.98 | 9.71 | -3.34% | 1,069 |
| Mar 2, 2026 | 10.39 | 10.49 | 10.31 | 10.32 | 10.05 | -3.37% | 1,069 |
| Feb 27, 2026 | 10.79 | 10.79 | 10.60 | 10.68 | 10.40 | -1.48% | - |
| Feb 26, 2026 | 10.98 | 10.98 | 10.79 | 10.84 | 10.56 | -1.19% | - |
| Feb 25, 2026 | 11.01 | 11.02 | 10.97 | 10.97 | 10.68 | 0.55% | - |
| Feb 24, 2026 | 10.56 | 10.92 | 10.56 | 10.91 | 10.62 | 3.51% | - |
| Feb 23, 2026 | 10.64 | 10.64 | 10.54 | 10.54 | 10.26 | -0.66% | - |
| Feb 20, 2026 | 10.82 | 10.82 | 10.60 | 10.61 | 10.33 | -1.94% | - |
| Feb 19, 2026 | 10.75 | 10.92 | 10.75 | 10.82 | 10.54 | 0.56% | - |
| Feb 18, 2026 | 10.82 | 10.82 | 10.63 | 10.76 | 10.48 | -0.92% | - |
| Feb 17, 2026 | 10.95 | 10.95 | 10.86 | 10.86 | 10.58 | -1.18% | - |
| Feb 16, 2026 | 11.27 | 11.27 | 10.97 | 10.99 | 10.70 | -3.09% | - |
| Feb 13, 2026 | 11.39 | 11.39 | 11.15 | 11.34 | 11.04 | -0.18% | - |
| Feb 12, 2026 | 11.74 | 11.74 | 11.36 | 11.36 | 11.06 | -2.74% | - |
| Feb 11, 2026 | 10.90 | 11.68 | 10.86 | 11.68 | 11.37 | 5.13% | 4,001 |
| Feb 10, 2026 | 10.57 | 11.32 | 10.51 | 11.11 | 10.82 | 6.21% | 4,001 |
| Feb 9, 2026 | 10.47 | 10.64 | 10.46 | 10.46 | 10.19 | -1.88% | - |
| Feb 6, 2026 | 10.79 | 10.79 | 10.66 | 10.66 | 10.38 | -2.11% | - |
| Feb 5, 2026 | 10.93 | 10.93 | 10.83 | 10.89 | 10.61 | -0.27% | - |
| Feb 4, 2026 | 10.71 | 10.96 | 10.71 | 10.92 | 10.63 | 2.34% | - |
| Feb 3, 2026 | 10.65 | 10.71 | 10.65 | 10.67 | 10.39 | -0.09% | - |
| Feb 2, 2026 | 10.70 | 10.83 | 10.68 | 10.68 | 10.40 | -1.57% | - |
| Jan 30, 2026 | 10.90 | 10.93 | 10.85 | 10.85 | 10.57 | -1.36% | - |
| Jan 29, 2026 | 10.84 | 11.00 | 10.84 | 11.00 | 10.71 | -1.96% | - |
| Jan 28, 2026 | 11.51 | 11.51 | 11.22 | 11.22 | 10.93 | -2.43% | - |
| Jan 27, 2026 | 11.32 | 11.52 | 11.32 | 11.50 | 11.20 | 1.50% | - |
| Jan 26, 2026 | 11.30 | 11.36 | 11.30 | 11.33 | 11.03 | 0.71% | - |
| Jan 23, 2026 | 11.32 | 11.32 | 11.23 | 11.25 | 10.96 | -0.27% | - |