Nokia Oyj (NOK)
NYSE: NOK · Real-Time Price · USD
9.44
+0.59 (6.67%)
At close: Apr 8, 2026, 4:00 PM EDT
9.32
-0.12 (-1.27%)
Pre-market: Apr 9, 2026, 8:20 AM EDT
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 9.18 | 9.52 | 9.10 | 9.44 | 9.44 | 6.67% | 102,837,357 |
| Apr 7, 2026 | 8.58 | 8.92 | 8.52 | 8.85 | 8.85 | -0.45% | 77,674,142 |
| Apr 6, 2026 | 9.15 | 9.29 | 8.84 | 8.89 | 8.89 | 0.79% | 83,551,211 |
| Apr 2, 2026 | 8.08 | 8.84 | 8.07 | 8.82 | 8.82 | 6.65% | 91,710,513 |
| Apr 1, 2026 | 8.13 | 8.43 | 8.08 | 8.27 | 8.27 | 2.86% | 59,546,613 |
| Mar 31, 2026 | 7.94 | 8.05 | 7.79 | 8.04 | 8.04 | 1.01% | 51,227,776 |
| Mar 30, 2026 | 8.17 | 8.24 | 7.87 | 7.96 | 7.96 | -0.25% | 45,341,302 |
| Mar 27, 2026 | 8.06 | 8.14 | 7.86 | 7.98 | 7.98 | -3.62% | 50,740,241 |
| Mar 26, 2026 | 8.44 | 8.53 | 8.25 | 8.28 | 8.28 | -1.55% | 54,455,810 |
| Mar 25, 2026 | 8.42 | 8.54 | 8.33 | 8.41 | 8.41 | 1.94% | 55,199,338 |
| Mar 24, 2026 | 8.06 | 8.28 | 8.04 | 8.25 | 8.25 | 2.36% | 50,598,725 |
| Mar 23, 2026 | 8.03 | 8.19 | 7.95 | 8.06 | 8.06 | 1.00% | 45,053,155 |
| Mar 20, 2026 | 8.37 | 8.42 | 7.91 | 7.98 | 7.98 | -3.86% | 55,003,732 |
| 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 |