Nokia Oyj (NOK)
NYSE: NOK · Real-Time Price · USD
5.09
+0.06 (1.19%)
At close: May 9, 2025, 4:00 PM
5.09
0.00 (0.00%)
After-hours: May 9, 2025, 5:15 PM EDT
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 5.08 | 5.11 | 5.06 | 5.09 | - | 1.09% | 16,087,523 |
| May 8, 2025 | 5.04 | 5.06 | 4.99 | 5.03 | 5.03 | -0.59% | 19,405,649 |
| May 7, 2025 | 4.99 | 5.07 | 4.99 | 5.06 | 5.06 | 0.60% | 17,821,006 |
| May 6, 2025 | 5.01 | 5.06 | 5.01 | 5.03 | 5.03 | 0.40% | 17,045,861 |
| May 5, 2025 | 5.00 | 5.06 | 5.00 | 5.01 | 5.01 | -0.99% | 19,450,688 |
| May 2, 2025 | 5.02 | 5.07 | 5.00 | 5.06 | 5.01 | 1.40% | 16,021,811 |
| May 1, 2025 | 4.99 | 5.05 | 4.99 | 4.99 | 4.95 | - | 12,679,401 |
| Apr 30, 2025 | 4.93 | 4.99 | 4.90 | 4.99 | 4.95 | 0.40% | 13,928,340 |
| Apr 29, 2025 | 4.92 | 5.00 | 4.92 | 4.97 | 4.93 | 1.22% | 16,213,874 |
| Apr 28, 2025 | 4.92 | 4.96 | 4.90 | 4.91 | 4.87 | -1.60% | 16,936,992 |
| Apr 25, 2025 | 4.95 | 4.99 | 4.94 | 4.99 | 4.95 | 2.67% | 20,965,743 |
| Apr 24, 2025 | 4.95 | 4.96 | 4.72 | 4.86 | 4.82 | -8.47% | 71,796,735 |
| Apr 23, 2025 | 5.29 | 5.35 | 5.27 | 5.31 | 5.26 | 0.57% | 26,687,302 |
| Apr 22, 2025 | 5.24 | 5.30 | 5.22 | 5.28 | 5.23 | 4.14% | 21,369,287 |
| Apr 21, 2025 | 5.08 | 5.14 | 5.02 | 5.07 | 5.02 | -0.78% | 14,968,546 |
| Apr 17, 2025 | 5.14 | 5.18 | 5.11 | 5.11 | 5.06 | 0.59% | 16,342,414 |
| Apr 16, 2025 | 5.11 | 5.17 | 5.06 | 5.08 | 5.03 | -1.17% | 13,898,863 |
| Apr 15, 2025 | 5.05 | 5.16 | 5.05 | 5.14 | 5.09 | 3.21% | 24,542,449 |
| Apr 14, 2025 | 4.96 | 5.04 | 4.95 | 4.98 | 4.94 | 0.40% | 15,997,007 |
| Apr 11, 2025 | 4.82 | 4.99 | 4.82 | 4.96 | 4.92 | 2.90% | 19,300,662 |
| Apr 10, 2025 | 4.89 | 4.90 | 4.72 | 4.82 | 4.78 | -2.23% | 21,599,560 |
| Apr 9, 2025 | 4.58 | 4.96 | 4.54 | 4.93 | 4.89 | 6.02% | 29,412,598 |
| Apr 8, 2025 | 4.75 | 4.91 | 4.59 | 4.65 | 4.61 | -0.64% | 32,364,198 |
| Apr 7, 2025 | 4.64 | 4.96 | 4.59 | 4.68 | 4.64 | -2.09% | 31,359,642 |
| Apr 4, 2025 | 4.90 | 4.93 | 4.75 | 4.78 | 4.74 | -4.02% | 26,029,371 |
| Apr 3, 2025 | 5.12 | 5.20 | 4.98 | 4.98 | 4.94 | -6.92% | 26,862,691 |
| Apr 2, 2025 | 5.28 | 5.38 | 5.28 | 5.35 | 5.30 | 0.19% | 14,208,789 |
| Apr 1, 2025 | 5.40 | 5.41 | 5.30 | 5.34 | 5.29 | 1.33% | 18,968,892 |
| Mar 31, 2025 | 5.18 | 5.29 | 5.18 | 5.27 | 5.22 | 1.15% | 26,802,388 |
| Mar 28, 2025 | 5.30 | 5.32 | 5.20 | 5.21 | 5.16 | 0.19% | 22,355,382 |
| Mar 27, 2025 | 5.25 | 5.27 | 5.17 | 5.20 | 5.15 | -1.14% | 22,325,778 |
| Mar 26, 2025 | 5.34 | 5.36 | 5.26 | 5.26 | 5.21 | -1.31% | 11,516,725 |
| Mar 25, 2025 | 5.37 | 5.39 | 5.32 | 5.33 | 5.28 | - | 9,780,191 |
| Mar 24, 2025 | 5.32 | 5.37 | 5.31 | 5.33 | 5.28 | 0.38% | 13,389,834 |
| Mar 21, 2025 | 5.32 | 5.35 | 5.28 | 5.31 | 5.26 | -0.38% | 12,022,410 |
| Mar 20, 2025 | 5.29 | 5.36 | 5.29 | 5.33 | 5.28 | -0.56% | 11,463,562 |
| Mar 19, 2025 | 5.41 | 5.42 | 5.32 | 5.36 | 5.31 | -1.11% | 14,042,846 |
| Mar 18, 2025 | 5.37 | 5.48 | 5.37 | 5.42 | 5.37 | 0.56% | 24,555,755 |
| Mar 17, 2025 | 5.35 | 5.40 | 5.34 | 5.39 | 5.34 | 1.13% | 15,886,822 |
| Mar 14, 2025 | 5.29 | 5.35 | 5.29 | 5.33 | 5.28 | 2.50% | 21,499,329 |
| Mar 13, 2025 | 5.17 | 5.25 | 5.15 | 5.20 | 5.15 | - | 22,466,633 |
| Mar 12, 2025 | 5.17 | 5.23 | 5.14 | 5.20 | 5.15 | 0.97% | 25,903,366 |
| Mar 11, 2025 | 5.20 | 5.25 | 5.10 | 5.15 | 5.10 | 0.19% | 28,341,899 |
| Mar 10, 2025 | 5.22 | 5.28 | 5.08 | 5.14 | 5.09 | -1.72% | 24,797,731 |
| Mar 7, 2025 | 5.17 | 5.26 | 5.16 | 5.23 | 5.18 | 1.36% | 35,615,179 |
| Mar 6, 2025 | 5.18 | 5.23 | 5.13 | 5.16 | 5.11 | -0.19% | 31,519,635 |
| Mar 5, 2025 | 5.00 | 5.18 | 4.98 | 5.17 | 5.12 | 5.94% | 32,209,709 |
| Mar 4, 2025 | 5.03 | 5.04 | 4.87 | 4.88 | 4.84 | -2.59% | 46,152,560 |
| Mar 3, 2025 | 5.09 | 5.15 | 4.97 | 5.01 | 4.97 | 4.38% | 58,126,796 |
| Feb 28, 2025 | 4.82 | 4.84 | 4.73 | 4.80 | 4.76 | -0.62% | 40,079,945 |