Nokia Oyj (NOK)
NYSE: NOK · Real-Time Price · USD
5.23
-0.13 (-2.34%)
May 30, 2025, 2:50 PM - Market open
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.22 | 5.23 | 5.18 | 5.23 | - | -2.34% | 12,742,377 |
| May 29, 2025 | 5.38 | 5.41 | 5.32 | 5.35 | 5.35 | -0.74% | 13,198,683 |
| May 28, 2025 | 5.42 | 5.43 | 5.36 | 5.39 | 5.39 | -0.37% | 10,924,757 |
| May 27, 2025 | 5.45 | 5.45 | 5.38 | 5.41 | 5.41 | 1.31% | 17,753,759 |
| May 23, 2025 | 5.28 | 5.36 | 5.27 | 5.34 | 5.34 | -0.37% | 12,311,879 |
| May 22, 2025 | 5.34 | 5.40 | 5.33 | 5.36 | 5.36 | 0.37% | 13,116,991 |
| May 21, 2025 | 5.32 | 5.38 | 5.27 | 5.34 | 5.34 | 0.56% | 29,625,919 |
| May 20, 2025 | 5.26 | 5.32 | 5.25 | 5.31 | 5.31 | 1.34% | 13,727,401 |
| May 19, 2025 | 5.18 | 5.25 | 5.18 | 5.24 | 5.24 | 0.96% | 11,782,820 |
| May 16, 2025 | 5.17 | 5.20 | 5.14 | 5.19 | 5.19 | - | 11,119,363 |
| May 15, 2025 | 5.12 | 5.20 | 5.11 | 5.19 | 5.19 | 1.96% | 15,721,328 |
| May 14, 2025 | 5.19 | 5.21 | 5.09 | 5.09 | 5.09 | -1.74% | 18,986,668 |
| May 13, 2025 | 5.17 | 5.22 | 5.17 | 5.18 | 5.18 | -0.38% | 12,143,953 |
| May 12, 2025 | 5.16 | 5.20 | 5.13 | 5.20 | 5.20 | 2.16% | 20,136,119 |
| May 9, 2025 | 5.08 | 5.11 | 5.05 | 5.09 | 5.09 | 1.19% | 16,115,509 |
| 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 |