Nokia Oyj (NOK)
NYSE: NOK · Real-Time Price · USD
4.200
+0.070 (1.69%)
At close: Aug 15, 2025, 4:00 PM
4.190
-0.010 (-0.24%)
After-hours: Aug 15, 2025, 7:58 PM EDT
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.20 | 4.25 | 4.20 | 4.20 | 4.20 | 1.69% | 12,371,887 |
| 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 |
| Aug 11, 2025 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | - | 11,063,158 |
| Aug 8, 2025 | 4.11 | 4.14 | 4.08 | 4.10 | 4.10 | -0.24% | 15,554,037 |
| Aug 7, 2025 | 4.16 | 4.17 | 4.08 | 4.11 | 4.11 | -0.24% | 17,414,219 |
| Aug 6, 2025 | 4.08 | 4.12 | 4.07 | 4.12 | 4.12 | 0.73% | 15,149,166 |
| Aug 5, 2025 | 4.08 | 4.11 | 4.06 | 4.09 | 4.09 | - | 15,783,179 |
| Aug 4, 2025 | 4.08 | 4.12 | 4.07 | 4.09 | 4.09 | 0.99% | 19,000,846 |
| Aug 1, 2025 | 4.05 | 4.05 | 4.00 | 4.05 | 4.05 | -0.74% | 23,529,092 |
| Jul 31, 2025 | 4.07 | 4.12 | 4.06 | 4.08 | 4.08 | -0.73% | 17,135,337 |
| Jul 30, 2025 | 4.15 | 4.17 | 4.09 | 4.11 | 4.11 | -1.67% | 16,816,082 |
| Jul 29, 2025 | 4.19 | 4.20 | 4.14 | 4.18 | 4.18 | -1.88% | 33,716,380 |
| Jul 28, 2025 | 4.30 | 4.32 | 4.26 | 4.26 | 4.21 | -1.62% | 15,941,538 |
| Jul 25, 2025 | 4.31 | 4.35 | 4.28 | 4.33 | 4.28 | -0.23% | 23,396,074 |
| Jul 24, 2025 | 4.41 | 4.48 | 4.32 | 4.34 | 4.29 | -3.98% | 28,654,456 |
| Jul 23, 2025 | 4.38 | 4.54 | 4.38 | 4.52 | 4.47 | 1.35% | 41,256,015 |
| Jul 22, 2025 | 4.75 | 4.82 | 4.30 | 4.46 | 4.41 | -6.11% | 85,926,628 |
| Jul 21, 2025 | 4.75 | 4.80 | 4.74 | 4.75 | 4.70 | - | 14,541,083 |
| Jul 18, 2025 | 4.80 | 4.81 | 4.73 | 4.75 | 4.70 | -0.63% | 21,013,627 |
| Jul 17, 2025 | 4.78 | 4.81 | 4.75 | 4.78 | 4.73 | 0.63% | 19,096,339 |
| Jul 16, 2025 | 4.76 | 4.78 | 4.69 | 4.75 | 4.70 | - | 22,322,783 |
| Jul 15, 2025 | 4.90 | 4.90 | 4.73 | 4.75 | 4.70 | -2.66% | 33,502,180 |
| Jul 14, 2025 | 4.97 | 5.00 | 4.87 | 4.88 | 4.83 | -2.01% | 20,078,627 |
| Jul 11, 2025 | 4.99 | 5.00 | 4.95 | 4.98 | 4.93 | -1.58% | 25,148,967 |
| Jul 10, 2025 | 5.09 | 5.12 | 5.05 | 5.06 | 5.00 | -0.78% | 13,008,542 |
| Jul 9, 2025 | 5.18 | 5.19 | 5.04 | 5.10 | 5.04 | -0.97% | 17,410,427 |
| Jul 8, 2025 | 5.16 | 5.21 | 5.12 | 5.15 | 5.09 | 0.39% | 17,965,451 |
| Jul 7, 2025 | 5.16 | 5.21 | 5.11 | 5.13 | 5.07 | -1.16% | 24,297,417 |
| Jul 3, 2025 | 5.11 | 5.19 | 5.11 | 5.19 | 5.13 | -0.19% | 9,475,077 |
| Jul 2, 2025 | 5.21 | 5.22 | 5.18 | 5.20 | 5.14 | -0.57% | 8,361,787 |
| Jul 1, 2025 | 5.16 | 5.24 | 5.16 | 5.23 | 5.17 | 0.97% | 17,800,297 |
| Jun 30, 2025 | 5.15 | 5.20 | 5.13 | 5.18 | 5.12 | 0.19% | 20,788,883 |
| Jun 27, 2025 | 5.16 | 5.18 | 5.12 | 5.17 | 5.11 | 0.19% | 17,806,856 |
| Jun 26, 2025 | 5.05 | 5.18 | 5.04 | 5.16 | 5.10 | -0.19% | 24,893,735 |
| Jun 25, 2025 | 5.20 | 5.21 | 5.15 | 5.17 | 5.11 | -0.58% | 15,345,599 |
| Jun 24, 2025 | 5.22 | 5.28 | 5.18 | 5.20 | 5.14 | 0.58% | 17,141,514 |
| Jun 23, 2025 | 5.04 | 5.19 | 5.04 | 5.17 | 5.11 | 0.78% | 19,214,540 |
| Jun 20, 2025 | 5.18 | 5.20 | 5.10 | 5.13 | 5.07 | -0.77% | 12,966,947 |
| Jun 18, 2025 | 5.15 | 5.19 | 5.12 | 5.17 | 5.11 | 0.39% | 12,936,070 |
| Jun 17, 2025 | 5.26 | 5.27 | 5.14 | 5.15 | 5.09 | -2.83% | 20,993,037 |
| Jun 16, 2025 | 5.26 | 5.38 | 5.26 | 5.30 | 5.24 | 2.12% | 15,755,957 |
| Jun 13, 2025 | 5.22 | 5.24 | 5.17 | 5.19 | 5.13 | -2.44% | 15,360,657 |
| Jun 12, 2025 | 5.29 | 5.35 | 5.28 | 5.32 | 5.26 | 0.76% | 14,290,803 |
| Jun 11, 2025 | 5.35 | 5.35 | 5.27 | 5.28 | 5.22 | -1.31% | 11,214,249 |
| Jun 10, 2025 | 5.41 | 5.42 | 5.34 | 5.35 | 5.29 | -1.47% | 7,443,578 |
| Jun 9, 2025 | 5.40 | 5.44 | 5.37 | 5.43 | 5.37 | 0.37% | 8,572,011 |
| Jun 6, 2025 | 5.42 | 5.44 | 5.40 | 5.41 | 5.35 | 0.37% | 9,334,648 |
| Jun 5, 2025 | 5.44 | 5.47 | 5.37 | 5.39 | 5.33 | -0.37% | 14,501,838 |