Nokia Oyj (NOK)
NYSE: NOK · Real-Time Price · USD
8.30
-0.06 (-0.72%)
At close: Mar 19, 2026, 4:00 PM EDT
8.33
+0.03 (0.36%)
Pre-market: Mar 20, 2026, 5:33 AM EDT
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8.04 | 8.39 | 8.00 | 8.30 | 8.30 | -0.72% | 64,113,830 |
| Mar 18, 2026 | 8.55 | 8.64 | 8.34 | 8.36 | 8.36 | -2.22% | 52,157,283 |
| Mar 17, 2026 | 8.46 | 8.70 | 8.37 | 8.55 | 8.55 | -1.16% | 49,456,067 |
| Mar 16, 2026 | 8.38 | 8.82 | 8.30 | 8.65 | 8.65 | 4.98% | 70,803,341 |
| Mar 13, 2026 | 8.40 | 8.66 | 8.18 | 8.24 | 8.24 | 1.23% | 80,209,749 |
| Mar 12, 2026 | 8.13 | 8.31 | 8.02 | 8.14 | 8.14 | 3.04% | 88,685,885 |
| Mar 11, 2026 | 7.75 | 8.01 | 7.73 | 7.90 | 7.90 | 1.28% | 34,650,051 |
| Mar 10, 2026 | 7.98 | 8.19 | 7.77 | 7.80 | 7.80 | -1.14% | 60,765,097 |
| Mar 9, 2026 | 7.64 | 7.91 | 7.56 | 7.89 | 7.89 | 1.94% | 46,193,465 |
| Mar 6, 2026 | 7.71 | 7.86 | 7.68 | 7.74 | 7.74 | -1.40% | 43,438,407 |
| Mar 5, 2026 | 7.94 | 7.98 | 7.67 | 7.85 | 7.85 | -3.68% | 45,833,385 |
| Mar 4, 2026 | 8.21 | 8.34 | 8.05 | 8.15 | 8.15 | 0.99% | 68,537,271 |
| Mar 3, 2026 | 7.91 | 8.19 | 7.66 | 8.07 | 8.07 | -2.30% | 85,497,534 |
| Mar 2, 2026 | 7.59 | 8.37 | 7.57 | 8.26 | 8.26 | 6.99% | 124,474,170 |
| Feb 27, 2026 | 7.50 | 7.77 | 7.46 | 7.72 | 7.72 | 2.93% | 38,967,106 |
| Feb 26, 2026 | 7.44 | 7.50 | 7.28 | 7.50 | 7.50 | -0.92% | 43,609,121 |
| Feb 25, 2026 | 7.55 | 7.63 | 7.54 | 7.57 | 7.57 | 1.07% | 20,064,446 |
| Feb 24, 2026 | 7.45 | 7.56 | 7.40 | 7.49 | 7.49 | -1.06% | 30,127,488 |
| Feb 23, 2026 | 7.60 | 7.72 | 7.54 | 7.57 | 7.57 | -2.57% | 31,789,731 |
| Feb 20, 2026 | 7.65 | 7.80 | 7.55 | 7.77 | 7.77 | 2.24% | 68,765,348 |
| Feb 19, 2026 | 7.46 | 7.61 | 7.43 | 7.60 | 7.60 | 2.29% | 50,040,140 |
| Feb 18, 2026 | 7.36 | 7.50 | 7.31 | 7.43 | 7.43 | 1.78% | 61,822,923 |
| Feb 17, 2026 | 7.03 | 7.34 | 7.02 | 7.30 | 7.30 | 3.84% | 64,707,854 |
| Feb 13, 2026 | 6.95 | 7.09 | 6.88 | 7.03 | 7.03 | 0.86% | 22,500,310 |
| Feb 12, 2026 | 7.17 | 7.21 | 6.93 | 6.97 | 6.97 | -5.04% | 35,758,346 |
| Feb 11, 2026 | 7.27 | 7.35 | 7.14 | 7.34 | 7.34 | 3.67% | 32,166,803 |
| Feb 10, 2026 | 7.16 | 7.18 | 7.08 | 7.08 | 7.08 | -1.39% | 24,499,187 |
| Feb 9, 2026 | 7.02 | 7.19 | 6.98 | 7.18 | 7.18 | 1.56% | 27,860,676 |
| Feb 6, 2026 | 6.96 | 7.11 | 6.96 | 7.07 | 7.07 | 3.06% | 29,265,537 |
| Feb 5, 2026 | 6.75 | 6.92 | 6.74 | 6.86 | 6.86 | 0.88% | 23,915,166 |
| Feb 4, 2026 | 6.83 | 7.01 | 6.72 | 6.80 | 6.80 | 1.64% | 46,788,719 |
| Feb 3, 2026 | 6.61 | 6.72 | 6.59 | 6.69 | 6.69 | 0.45% | 34,293,407 |
| Feb 2, 2026 | 6.49 | 6.69 | 6.48 | 6.66 | 6.64 | 3.58% | 28,687,033 |
| Jan 30, 2026 | 6.37 | 6.53 | 6.35 | 6.43 | 6.41 | 2.23% | 40,681,703 |
| Jan 29, 2026 | 6.34 | 6.45 | 6.06 | 6.29 | 6.27 | -7.77% | 82,216,395 |
| Jan 28, 2026 | 6.67 | 6.85 | 6.60 | 6.82 | 6.80 | -1.73% | 64,275,523 |
| Jan 27, 2026 | 6.99 | 7.09 | 6.92 | 6.94 | 6.92 | 0.43% | 44,784,567 |
| Jan 26, 2026 | 6.80 | 6.94 | 6.80 | 6.91 | 6.89 | 2.07% | 34,604,706 |
| Jan 23, 2026 | 6.72 | 6.82 | 6.65 | 6.77 | 6.75 | 4.15% | 33,433,963 |
| Jan 22, 2026 | 6.55 | 6.62 | 6.49 | 6.50 | 6.48 | 0.93% | 30,657,264 |
| Jan 21, 2026 | 6.38 | 6.47 | 6.32 | 6.44 | 6.42 | 0.47% | 25,016,192 |
| Jan 20, 2026 | 6.41 | 6.56 | 6.37 | 6.41 | 6.39 | -2.14% | 38,151,904 |
| Jan 16, 2026 | 6.65 | 6.67 | 6.53 | 6.55 | 6.53 | -0.91% | 27,843,045 |
| Jan 15, 2026 | 6.66 | 6.77 | 6.60 | 6.61 | 6.59 | 3.93% | 50,093,598 |
| Jan 14, 2026 | 6.55 | 6.61 | 6.34 | 6.36 | 6.34 | -2.45% | 34,580,683 |
| Jan 13, 2026 | 6.56 | 6.57 | 6.47 | 6.52 | 6.50 | -0.91% | 24,621,866 |
| Jan 12, 2026 | 6.45 | 6.59 | 6.44 | 6.58 | 6.56 | 1.54% | 24,617,730 |
| Jan 9, 2026 | 6.51 | 6.55 | 6.46 | 6.48 | 6.46 | -0.15% | 30,426,320 |
| Jan 8, 2026 | 6.60 | 6.61 | 6.43 | 6.49 | 6.47 | -4.42% | 40,584,648 |
| Jan 7, 2026 | 6.77 | 6.94 | 6.68 | 6.79 | 6.77 | 4.95% | 52,745,379 |