Nokian Renkaat Oyj (VIE:NRE1)
Austria · Delayed Price · Currency is EUR 8.54
+0.07 (0.83%)
At close: Dec 2, 2025
Nokian Renkaat Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.68 | 8.68 | 8.60 | 8.62 | 8.62 | -0.17% | - |
| Dec 3, 2025 | 8.58 | 8.69 | 8.58 | 8.63 | 8.63 | 1.05% | - |
| Dec 2, 2025 | 8.41 | 8.54 | 8.41 | 8.54 | 8.54 | 0.83% | - |
| Dec 1, 2025 | 8.39 | 8.47 | 8.36 | 8.47 | 8.47 | 0.95% | - |
| Nov 28, 2025 | 8.41 | 8.43 | 8.36 | 8.39 | 8.39 | -0.53% | - |
| Nov 27, 2025 | 8.30 | 8.44 | 8.30 | 8.44 | 8.44 | 1.38% | - |
| Nov 26, 2025 | 8.21 | 8.32 | 8.20 | 8.32 | 8.32 | 2.53% | - |
| Nov 25, 2025 | 8.19 | 8.19 | 8.12 | 8.12 | 8.12 | -0.06% | - |
| Nov 24, 2025 | 8.25 | 8.25 | 8.12 | 8.12 | 8.12 | -0.25% | - |
| Nov 21, 2025 | 8.12 | 8.14 | 8.10 | 8.14 | 8.14 | -0.18% | - |
| Nov 20, 2025 | 8.32 | 8.32 | 8.16 | 8.16 | 8.16 | -0.91% | - |
| Nov 19, 2025 | 8.16 | 8.25 | 8.16 | 8.23 | 8.23 | 1.04% | - |
| Nov 18, 2025 | 8.11 | 8.19 | 8.10 | 8.15 | 8.15 | -1.39% | - |
| Nov 17, 2025 | 8.34 | 8.38 | 8.25 | 8.26 | 8.26 | -0.72% | - |
| Nov 14, 2025 | 8.44 | 8.44 | 8.32 | 8.32 | 8.32 | -2.23% | - |
| Nov 13, 2025 | 8.49 | 8.53 | 8.42 | 8.51 | 8.51 | 1.43% | - |
| Nov 12, 2025 | 8.50 | 8.50 | 8.37 | 8.39 | 8.39 | -0.65% | - |
| Nov 11, 2025 | 8.37 | 8.45 | 8.37 | 8.45 | 8.45 | 0.78% | - |
| Nov 10, 2025 | 8.40 | 8.51 | 8.38 | 8.38 | 8.38 | 0.06% | - |
| Nov 7, 2025 | 8.40 | 8.40 | 8.34 | 8.38 | 8.38 | 1.15% | - |
| Nov 6, 2025 | 8.31 | 8.33 | 8.27 | 8.28 | 8.28 | 0.79% | - |
| Nov 5, 2025 | 8.38 | 8.38 | 8.22 | 8.22 | 8.22 | -2.55% | - |
| Nov 4, 2025 | 8.60 | 8.60 | 8.43 | 8.43 | 8.43 | -2.60% | - |
| Nov 3, 2025 | 8.73 | 8.84 | 8.66 | 8.66 | 8.66 | -1.31% | - |
| Oct 31, 2025 | 8.85 | 8.98 | 8.77 | 8.77 | 8.77 | -0.28% | - |
| Oct 30, 2025 | 8.99 | 8.99 | 8.68 | 8.80 | 8.80 | -1.46% | - |
| Oct 29, 2025 | 9.13 | 9.13 | 8.93 | 8.93 | 8.93 | -1.82% | - |
| Oct 28, 2025 | 8.18 | 9.09 | 8.14 | 9.09 | 9.09 | 11.19% | 12,290 |
| Oct 27, 2025 | 8.52 | 8.52 | 8.18 | 8.18 | 8.18 | -3.82% | - |
| Oct 24, 2025 | 8.47 | 8.50 | 8.45 | 8.50 | 8.50 | 0.77% | - |
| Oct 23, 2025 | 8.41 | 8.44 | 8.34 | 8.44 | 8.44 | 3.88% | - |
| Oct 22, 2025 | 8.08 | 8.12 | 8.02 | 8.12 | 8.12 | 1.56% | - |
| Oct 21, 2025 | 7.97 | 8.00 | 7.96 | 8.00 | 8.00 | 0.69% | - |
| Oct 20, 2025 | 7.95 | 7.98 | 7.94 | 7.94 | 7.94 | 0.44% | - |
| Oct 17, 2025 | 7.68 | 7.91 | 7.68 | 7.91 | 7.91 | 3.20% | - |
| Oct 16, 2025 | 7.50 | 7.66 | 7.50 | 7.66 | 7.66 | 2.54% | - |
| Oct 15, 2025 | 7.46 | 7.47 | 7.40 | 7.47 | 7.47 | 0.20% | - |
| Oct 14, 2025 | 7.52 | 7.52 | 7.44 | 7.46 | 7.46 | -2.74% | - |
| Oct 13, 2025 | 7.71 | 7.76 | 7.66 | 7.67 | 7.67 | -0.13% | - |
| Oct 10, 2025 | 7.81 | 7.81 | 7.68 | 7.68 | 7.68 | -1.60% | - |
| Oct 9, 2025 | 7.86 | 7.86 | 7.80 | 7.80 | 7.80 | -1.14% | - |
| Oct 8, 2025 | 7.94 | 7.94 | 7.88 | 7.89 | 7.89 | -0.13% | - |
| Oct 7, 2025 | 7.97 | 7.97 | 7.90 | 7.90 | 7.90 | 0.06% | - |
| Oct 6, 2025 | 8.01 | 8.01 | 7.90 | 7.90 | 7.90 | -2.23% | - |
| Oct 3, 2025 | 8.02 | 8.08 | 8.02 | 8.08 | 8.08 | 2.80% | - |
| Oct 2, 2025 | 7.90 | 7.90 | 7.84 | 7.86 | 7.86 | 0.38% | - |
| Oct 1, 2025 | 7.75 | 7.84 | 7.75 | 7.83 | 7.83 | 1.62% | - |
| Sep 30, 2025 | 7.66 | 7.74 | 7.60 | 7.70 | 7.70 | 0.26% | - |
| Sep 29, 2025 | 7.85 | 7.85 | 7.68 | 7.68 | 7.68 | -1.85% | - |
| Sep 26, 2025 | 7.87 | 7.87 | 7.83 | 7.83 | 7.83 | -1.76% | - |