Nokian Renkaat Oyj (HEL:TYRES)
Finland
· Delayed Price · Currency is EUR 8.80
+0.21 (2.50%)
At close: Dec 5, 2025
Nokian Renkaat Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.60 | 8.74 | 8.58 | 8.71 | - | 1.40% | 133,204 |
| Dec 4, 2025 | 8.61 | 8.70 | 8.56 | 8.59 | 8.59 | -0.23% | 308,772 |
| Dec 3, 2025 | 8.53 | 8.76 | 8.53 | 8.61 | 8.61 | 0.76% | 291,127 |
| Dec 2, 2025 | 8.42 | 8.57 | 8.40 | 8.54 | 8.54 | 1.43% | 446,483 |
| Dec 1, 2025 | 8.39 | 8.48 | 8.33 | 8.42 | 8.42 | 0.18% | 512,642 |
| Nov 28, 2025 | 8.41 | 8.43 | 8.34 | 8.41 | 8.41 | -0.06% | 245,724 |
| Nov 27, 2025 | 8.31 | 8.44 | 8.27 | 8.41 | 8.41 | 1.14% | 392,940 |
| Nov 26, 2025 | 8.19 | 8.33 | 8.13 | 8.32 | 8.32 | 1.46% | 297,881 |
| Nov 25, 2025 | 8.17 | 8.22 | 8.09 | 8.20 | 8.20 | 0.37% | 268,710 |
| Nov 24, 2025 | 8.20 | 8.27 | 8.11 | 8.17 | 8.17 | -0.55% | 330,534 |
| Nov 21, 2025 | 8.12 | 8.21 | 8.06 | 8.21 | 8.21 | 0.43% | 246,811 |
| Nov 20, 2025 | 8.24 | 8.33 | 8.14 | 8.18 | 8.18 | -0.12% | 279,557 |
| Nov 19, 2025 | 8.13 | 8.28 | 8.12 | 8.19 | 8.19 | 0.31% | 265,127 |
| Nov 18, 2025 | 8.19 | 8.19 | 8.07 | 8.16 | 8.16 | -1.45% | 362,894 |
| Nov 17, 2025 | 8.37 | 8.40 | 8.22 | 8.28 | 8.28 | -1.25% | 403,678 |
| Nov 14, 2025 | 8.47 | 8.47 | 8.30 | 8.39 | 8.39 | -1.12% | 303,520 |
| Nov 13, 2025 | 8.42 | 8.59 | 8.39 | 8.48 | 8.48 | 1.13% | 362,326 |
| Nov 12, 2025 | 8.44 | 8.49 | 8.35 | 8.39 | 8.39 | -0.89% | 264,555 |
| Nov 11, 2025 | 8.38 | 8.46 | 8.34 | 8.46 | 8.46 | 0.77% | 317,329 |
| Nov 10, 2025 | 8.38 | 8.54 | 8.34 | 8.40 | 8.40 | 0.90% | 268,639 |
| Nov 7, 2025 | 8.27 | 8.43 | 8.27 | 8.32 | 8.32 | 0.60% | 301,639 |
| Nov 6, 2025 | 8.29 | 8.35 | 8.26 | 8.27 | 8.27 | -1.02% | 312,314 |
| Nov 5, 2025 | 8.40 | 8.40 | 8.19 | 8.36 | 8.36 | -0.77% | 749,408 |
| Nov 4, 2025 | 8.63 | 8.63 | 8.42 | 8.42 | 8.42 | -2.72% | 619,138 |
| Nov 3, 2025 | 8.73 | 8.86 | 8.65 | 8.66 | 8.66 | -1.03% | 435,131 |
| Oct 31, 2025 | 8.82 | 9.00 | 8.74 | 8.75 | 8.75 | -0.79% | 673,563 |
| Oct 30, 2025 | 8.94 | 9.00 | 8.62 | 8.82 | 8.82 | -1.56% | 716,784 |
| Oct 29, 2025 | 9.07 | 9.14 | 8.80 | 8.96 | 8.96 | -1.27% | 1,362,014 |
| Oct 28, 2025 | 8.15 | 9.09 | 7.80 | 9.07 | 9.07 | 11.29% | 3,412,040 |
| Oct 27, 2025 | 8.49 | 8.56 | 8.15 | 8.15 | 8.15 | -3.95% | 895,496 |
| Oct 24, 2025 | 8.46 | 8.52 | 8.41 | 8.49 | 8.49 | 0.30% | 568,091 |
| Oct 23, 2025 | 8.11 | 8.46 | 8.10 | 8.46 | 8.46 | 3.93% | 909,883 |
| Oct 22, 2025 | 8.08 | 8.15 | 8.00 | 8.14 | 8.14 | 0.62% | 630,201 |
| Oct 21, 2025 | 7.92 | 8.09 | 7.92 | 8.09 | 8.09 | 2.15% | 477,658 |
| Oct 20, 2025 | 8.00 | 8.03 | 7.91 | 7.92 | 7.92 | 0.32% | 374,007 |
| Oct 17, 2025 | 7.60 | 7.93 | 7.60 | 7.90 | 7.90 | 3.88% | 729,770 |
| Oct 16, 2025 | 7.46 | 7.73 | 7.46 | 7.60 | 7.60 | 1.95% | 461,064 |
| Oct 15, 2025 | 7.46 | 7.49 | 7.38 | 7.46 | 7.46 | 0.40% | 330,339 |
| Oct 14, 2025 | 7.63 | 7.63 | 7.40 | 7.43 | 7.43 | -2.94% | 622,385 |
| Oct 13, 2025 | 7.67 | 7.79 | 7.63 | 7.65 | 7.65 | -0.20% | 245,645 |
| Oct 10, 2025 | 7.75 | 7.81 | 7.67 | 7.67 | 7.67 | -1.10% | 320,734 |
| Oct 9, 2025 | 7.88 | 7.88 | 7.75 | 7.75 | 7.75 | -1.77% | 446,803 |
| Oct 8, 2025 | 7.91 | 7.93 | 7.86 | 7.89 | 7.89 | -0.25% | 186,849 |
| Oct 7, 2025 | 7.91 | 7.97 | 7.86 | 7.91 | 7.91 | 0.06% | 252,949 |
| Oct 6, 2025 | 8.10 | 8.12 | 7.83 | 7.91 | 7.91 | -1.80% | 418,605 |
| Oct 3, 2025 | 7.90 | 8.15 | 7.90 | 8.05 | 8.05 | 2.42% | 475,290 |
| Oct 2, 2025 | 7.83 | 7.90 | 7.81 | 7.86 | 7.86 | 0.96% | 277,515 |
| Oct 1, 2025 | 7.72 | 7.87 | 7.70 | 7.79 | 7.79 | 1.17% | 477,817 |
| Sep 30, 2025 | 7.70 | 7.75 | 7.56 | 7.70 | 7.70 | -0.06% | 488,438 |
| Sep 29, 2025 | 7.88 | 7.90 | 7.64 | 7.70 | 7.70 | -1.66% | 459,951 |