Nokia Oyj (NOK)
NYSE: NOK · Real-Time Price · USD
5.58
-0.13 (-2.28%)
At close: Oct 21, 2025, 4:00 PM EDT
5.58
0.00 (0.00%)
Pre-market: Oct 22, 2025, 4:00 AM EDT
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5.65 | 5.66 | 5.58 | 5.58 | 5.58 | -2.28% | 37,625,839 |
| Oct 20, 2025 | 5.70 | 5.74 | 5.67 | 5.71 | 5.71 | -0.52% | 36,090,397 |
| Oct 17, 2025 | 5.68 | 5.78 | 5.68 | 5.74 | 5.74 | 1.06% | 31,787,900 |
| Oct 16, 2025 | 5.72 | 5.79 | 5.64 | 5.68 | 5.68 | 0.53% | 38,504,972 |
| Oct 15, 2025 | 5.50 | 5.66 | 5.49 | 5.65 | 5.65 | 3.29% | 65,461,361 |
| Oct 14, 2025 | 5.35 | 5.50 | 5.32 | 5.47 | 5.47 | 4.19% | 50,865,593 |
| Oct 13, 2025 | 5.27 | 5.31 | 5.19 | 5.25 | 5.25 | -1.32% | 42,372,529 |
| Oct 10, 2025 | 5.30 | 5.35 | 5.26 | 5.32 | 5.32 | 2.70% | 51,707,409 |
| Oct 9, 2025 | 5.22 | 5.25 | 5.11 | 5.18 | 5.18 | 0.19% | 33,379,035 |
| Oct 8, 2025 | 5.10 | 5.21 | 5.09 | 5.17 | 5.17 | 1.97% | 50,789,458 |
| Oct 7, 2025 | 4.99 | 5.09 | 4.97 | 5.07 | 5.07 | 2.42% | 39,651,224 |
| Oct 6, 2025 | 4.93 | 5.05 | 4.92 | 4.95 | 4.95 | 1.02% | 31,326,176 |
| Oct 3, 2025 | 4.87 | 4.92 | 4.86 | 4.90 | 4.90 | 0.41% | 35,659,083 |
| Oct 2, 2025 | 4.87 | 4.90 | 4.84 | 4.88 | 4.88 | 1.24% | 25,862,440 |
| Oct 1, 2025 | 4.80 | 4.85 | 4.78 | 4.82 | 4.82 | 0.21% | 34,564,581 |
| Sep 30, 2025 | 4.71 | 4.82 | 4.71 | 4.81 | 4.81 | 2.34% | 58,556,211 |
| Sep 29, 2025 | 4.68 | 4.73 | 4.66 | 4.70 | 4.70 | 0.86% | 35,748,637 |
| Sep 26, 2025 | 4.66 | 4.67 | 4.63 | 4.66 | 4.66 | -0.43% | 30,640,429 |
| Sep 25, 2025 | 4.68 | 4.73 | 4.65 | 4.68 | 4.68 | -1.27% | 39,757,462 |
| Sep 24, 2025 | 4.77 | 4.77 | 4.69 | 4.74 | 4.74 | -2.27% | 25,382,081 |
| Sep 23, 2025 | 4.80 | 4.88 | 4.79 | 4.85 | 4.85 | 1.68% | 40,469,512 |
| Sep 22, 2025 | 4.74 | 4.83 | 4.72 | 4.77 | 4.77 | 0.63% | 36,366,500 |
| Sep 19, 2025 | 4.77 | 4.79 | 4.72 | 4.74 | 4.74 | -0.42% | 36,366,343 |
| Sep 18, 2025 | 4.69 | 4.78 | 4.69 | 4.76 | 4.76 | 1.28% | 31,035,025 |
| Sep 17, 2025 | 4.65 | 4.77 | 4.62 | 4.70 | 4.70 | 1.95% | 35,742,580 |
| Sep 16, 2025 | 4.56 | 4.62 | 4.53 | 4.61 | 4.61 | 1.32% | 30,626,935 |
| Sep 15, 2025 | 4.51 | 4.56 | 4.51 | 4.55 | 4.55 | 0.89% | 26,415,882 |
| Sep 12, 2025 | 4.54 | 4.55 | 4.48 | 4.51 | 4.51 | -2.38% | 20,458,791 |
| Sep 11, 2025 | 4.57 | 4.62 | 4.56 | 4.62 | 4.62 | 1.09% | 29,463,917 |
| Sep 10, 2025 | 4.59 | 4.61 | 4.53 | 4.57 | 4.57 | -0.44% | 27,348,357 |
| Sep 9, 2025 | 4.58 | 4.61 | 4.57 | 4.59 | 4.59 | - | 22,202,216 |
| Sep 8, 2025 | 4.55 | 4.62 | 4.55 | 4.59 | 4.59 | 0.88% | 30,494,171 |
| Sep 5, 2025 | 4.54 | 4.59 | 4.52 | 4.55 | 4.55 | -1.09% | 37,414,244 |
| Sep 4, 2025 | 4.49 | 4.61 | 4.48 | 4.60 | 4.60 | 5.02% | 47,252,067 |
| Sep 3, 2025 | 4.40 | 4.45 | 4.35 | 4.38 | 4.38 | 3.55% | 27,209,481 |
| Sep 2, 2025 | 4.28 | 4.30 | 4.23 | 4.23 | 4.23 | -1.63% | 16,231,483 |
| Aug 29, 2025 | 4.27 | 4.31 | 4.26 | 4.30 | 4.30 | 0.23% | 14,765,335 |
| Aug 28, 2025 | 4.30 | 4.32 | 4.28 | 4.29 | 4.29 | -0.69% | 15,541,191 |
| Aug 27, 2025 | 4.30 | 4.34 | 4.28 | 4.32 | 4.32 | 0.70% | 22,272,548 |
| Aug 26, 2025 | 4.30 | 4.33 | 4.28 | 4.29 | 4.29 | -1.15% | 19,077,096 |
| Aug 25, 2025 | 4.34 | 4.36 | 4.32 | 4.34 | 4.34 | 0.70% | 9,732,251 |
| Aug 22, 2025 | 4.26 | 4.36 | 4.25 | 4.31 | 4.31 | 1.65% | 14,609,859 |
| Aug 21, 2025 | 4.22 | 4.25 | 4.20 | 4.24 | 4.24 | - | 14,912,274 |
| Aug 20, 2025 | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | 0.71% | 12,740,469 |
| Aug 19, 2025 | 4.26 | 4.29 | 4.21 | 4.21 | 4.21 | -0.94% | 21,057,399 |
| Aug 18, 2025 | 4.16 | 4.27 | 4.16 | 4.25 | 4.25 | 1.19% | 27,320,128 |
| Aug 15, 2025 | 4.20 | 4.25 | 4.20 | 4.20 | 4.20 | 1.69% | 12,638,768 |
| Aug 14, 2025 | 4.17 | 4.18 | 4.12 | 4.13 | 4.13 | -1.43% | 13,570,597 |
| Aug 13, 2025 | 4.16 | 4.23 | 4.15 | 4.19 | 4.19 | 1.21% | 17,927,228 |
| Aug 12, 2025 | 4.11 | 4.17 | 4.11 | 4.14 | 4.14 | 0.98% | 12,407,301 |