Nokia Oyj (EPA:NOKIA)
France
· Delayed Price · Currency is EUR 3.949
-0.057 (-1.42%)
Sep 26, 2025, 5:35 PM CET
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.00 | 4.00 | 3.93 | 3.95 | 3.95 | -1.50% | 143,809 |
| Sep 25, 2025 | 4.01 | 4.03 | 3.98 | 4.01 | 4.01 | -0.25% | 191,982 |
| Sep 24, 2025 | 4.11 | 4.11 | 4.01 | 4.02 | 4.02 | -1.47% | 259,174 |
| Sep 23, 2025 | 4.01 | 4.09 | 4.00 | 4.08 | 4.08 | 1.49% | 2,578,874 |
| Sep 22, 2025 | 4.03 | 4.09 | 3.98 | 4.02 | 4.02 | 0.25% | 1,371,326 |
| Sep 19, 2025 | 4.01 | 4.07 | 4.00 | 4.01 | 4.01 | -0.50% | 436,152 |
| Sep 18, 2025 | 3.95 | 4.04 | 3.94 | 4.03 | 4.03 | 1.77% | 163,394 |
| Sep 17, 2025 | 3.89 | 3.97 | 3.87 | 3.96 | 3.96 | 3.39% | 471,540 |
| Sep 16, 2025 | 3.84 | 3.87 | 3.82 | 3.83 | 3.83 | -0.52% | 71,336 |
| Sep 15, 2025 | 3.82 | 3.86 | 3.82 | 3.85 | 3.85 | 0.26% | 75,070 |
| Sep 12, 2025 | 3.90 | 3.90 | 3.83 | 3.84 | 3.84 | -1.54% | 140,709 |
| Sep 11, 2025 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | - | 73,515 |
| Sep 10, 2025 | 3.91 | 3.93 | 3.89 | 3.90 | 3.90 | -0.26% | 83,078 |
| Sep 9, 2025 | 3.88 | 3.92 | 3.88 | 3.91 | 3.91 | 0.51% | 150,937 |
| Sep 8, 2025 | 3.87 | 3.91 | 3.87 | 3.89 | 3.89 | - | 104,835 |
| Sep 5, 2025 | 3.92 | 3.97 | 3.84 | 3.89 | 3.89 | -0.77% | 216,523 |
| Sep 4, 2025 | 3.74 | 3.93 | 3.73 | 3.92 | 3.92 | 4.53% | 347,469 |
| Sep 3, 2025 | 3.70 | 3.80 | 3.70 | 3.75 | 3.75 | 3.02% | 443,447 |
| Sep 2, 2025 | 3.68 | 3.70 | 3.64 | 3.64 | 3.64 | -1.62% | 71,571 |
| Sep 1, 2025 | 3.67 | 3.72 | 3.67 | 3.70 | 3.70 | 0.82% | 254,043 |
| Aug 29, 2025 | 3.64 | 3.68 | 3.61 | 3.67 | 3.67 | -0.27% | 991,476 |
| Aug 28, 2025 | 3.72 | 3.73 | 3.66 | 3.68 | 3.68 | -0.81% | 96,489 |
| Aug 27, 2025 | 3.66 | 3.74 | 3.66 | 3.71 | 3.71 | 1.09% | 156,154 |
| Aug 26, 2025 | 3.70 | 3.71 | 3.67 | 3.67 | 3.67 | -1.08% | 248,200 |
| Aug 25, 2025 | 3.66 | 3.72 | 3.66 | 3.71 | 3.71 | 0.54% | 168,453 |
| Aug 22, 2025 | 3.62 | 3.71 | 3.62 | 3.69 | 3.69 | 1.93% | 242,988 |
| Aug 21, 2025 | 3.63 | 3.63 | 3.61 | 3.62 | 3.62 | -0.28% | 85,389 |
| Aug 20, 2025 | 3.61 | 3.64 | 3.61 | 3.63 | 3.63 | -0.55% | 153,987 |
| Aug 19, 2025 | 3.63 | 3.66 | 3.60 | 3.65 | 3.65 | 1.67% | 281,821 |
| Aug 18, 2025 | 3.61 | 3.61 | 3.56 | 3.59 | 3.59 | -0.55% | 109,009 |
| Aug 15, 2025 | 3.58 | 3.62 | 3.58 | 3.61 | 3.61 | 1.40% | 65,375 |
| Aug 14, 2025 | 3.58 | 3.59 | 3.55 | 3.56 | 3.56 | -0.56% | 84,450 |
| Aug 13, 2025 | 3.57 | 3.58 | 3.55 | 3.58 | 3.58 | 0.28% | 89,048 |
| Aug 12, 2025 | 3.54 | 3.57 | 3.52 | 3.57 | 3.57 | 0.85% | 89,603 |
| Aug 11, 2025 | 3.53 | 3.55 | 3.52 | 3.54 | 3.54 | - | 78,269 |
| Aug 8, 2025 | 3.52 | 3.55 | 3.52 | 3.54 | 3.54 | 0.28% | 106,455 |
| Aug 7, 2025 | 3.53 | 3.56 | 3.51 | 3.53 | 3.53 | - | 84,789 |
| Aug 6, 2025 | 3.53 | 3.54 | 3.50 | 3.53 | 3.53 | 0.28% | 73,309 |
| Aug 5, 2025 | 3.53 | 3.54 | 3.51 | 3.52 | 3.52 | -0.85% | 129,225 |
| Aug 4, 2025 | 3.50 | 3.55 | 3.49 | 3.55 | 3.55 | 2.31% | 198,772 |
| Aug 1, 2025 | 3.56 | 3.56 | 3.46 | 3.47 | 3.47 | -3.61% | 246,967 |
| Jul 31, 2025 | 3.60 | 3.61 | 3.57 | 3.60 | 3.60 | 0.28% | 155,880 |
| Jul 30, 2025 | 3.59 | 3.63 | 3.58 | 3.59 | 3.59 | 0.28% | 133,097 |
| Jul 29, 2025 | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | -2.19% | 139,614 |
| Jul 28, 2025 | 3.71 | 3.73 | 3.65 | 3.66 | 3.66 | -1.35% | 209,903 |
| Jul 25, 2025 | 3.71 | 3.72 | 3.64 | 3.71 | 3.67 | -1.07% | 364,832 |
| Jul 24, 2025 | 3.86 | 3.88 | 3.73 | 3.75 | 3.71 | -1.32% | 416,193 |
| Jul 23, 2025 | 3.87 | 3.90 | 3.73 | 3.80 | 3.76 | -7.09% | 896,749 |
| Jul 22, 2025 | 4.08 | 4.13 | 4.07 | 4.09 | 4.05 | - | 86,792 |
| Jul 21, 2025 | 4.12 | 4.14 | 4.08 | 4.09 | 4.05 | -1.21% | 92,513 |