Nokian Renkaat Oyj (BIT:1TYRES)
Italy
· Delayed Price · Currency is EUR 8.80
+0.19 (2.21%)
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 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.21% | - |
| Dec 4, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.17% | - |
| Dec 3, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 1.05% | - |
| Dec 2, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.83% | - |
| Dec 1, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1.01% | - |
| Nov 28, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.71% | - |
| Nov 27, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.56% | - |
| Nov 26, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.13% | - |
| Nov 25, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.51% | - |
| Nov 24, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3.50% | - |
| Nov 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.62% | - |
| Nov 20, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.54% | - |
| Nov 19, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.79% | - |
| Nov 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.49% | - |
| Nov 17, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.49% | - |
| Nov 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.34% | - |
| Nov 13, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 2.15% | - |
| Nov 12, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.18% | - |
| Nov 11, 2025 | 8.44 | 8.44 | 8.44 | 8.48 | 8.48 | 0.53% | 30 |
| Nov 10, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.18% | - |
| Nov 7, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.26% | - |
| Nov 6, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.79% | - |
| Nov 5, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.08% | - |
| Nov 4, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.59% | - |
| Nov 3, 2025 | 8.78 | 8.78 | 8.78 | 8.48 | 8.48 | -1.80% | 15 |
| Oct 31, 2025 | 8.91 | 8.91 | 8.91 | 8.63 | 8.63 | -0.58% | 70 |
| Oct 30, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -2.53% | - |
| Oct 29, 2025 | 8.87 | 9.07 | 8.87 | 8.91 | 8.91 | -0.50% | 45 |
| Oct 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 8.62% | - |
| Oct 27, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.31% | - |
| Oct 24, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.14% | - |
| Oct 23, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 3.09% | - |
| Oct 22, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.43% | - |
| Oct 21, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.64% | - |
| Oct 20, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.93% | - |
| Oct 17, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.97% | - |
| Oct 16, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 2.14% | - |
| Oct 15, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.67% | - |
| Oct 14, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.83% | - |
| Oct 13, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.58% | - |
| Oct 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.09% | - |
| Oct 9, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.21% | - |
| Oct 8, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.06% | - |
| Oct 7, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.06% | - |
| Oct 6, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.87% | - |
| Oct 3, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.62% | - |
| Oct 2, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 4.06% | - |
| Oct 1, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.37% | - |
| Sep 30, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.10% | - |
| Sep 29, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.72% | - |
| Sep 26, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.19% | - |
| Sep 25, 2025 | 7.95 | 7.95 | 7.95 | 7.89 | 7.89 | -0.57% | 1,500 |
| Sep 24, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.38% | - |
| Sep 23, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.42% | - |
| Sep 22, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.19% | - |
| Sep 19, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -2.65% | - |
| Sep 18, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 2.28% | - |
| Sep 17, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.63% | - |
| Sep 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.05% | - |
| Sep 15, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.89% | - |
| Sep 12, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.50% | - |
| Sep 11, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.79% | - |
| Sep 10, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.63% | - |
| Sep 9, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.44% | - |
| Sep 8, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.51% | - |
| Sep 5, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.25% | - |
| Sep 4, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.13% | - |
| Sep 3, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.25% | - |
| Sep 2, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.43% | - |
| Sep 1, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.12% | - |
| Aug 29, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.11% | - |
| Aug 28, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -1.33% | - |
| Aug 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.24% | - |
| Aug 26, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -2.36% | - |
| Aug 25, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1.50% | - |
| Aug 22, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.34% | - |
| Aug 21, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.04% | - |
| Aug 20, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.13% | - |
| Aug 19, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 18, 2025 | 8.25 | 8.25 | 7.98 | 7.98 | 7.98 | 1.27% | 480 |
| Aug 14, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.57% | - |
| Aug 13, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.77% | - |
| Aug 12, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.52% | - |
| Aug 11, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.51% | - |
| Aug 8, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.19% | - |
| Aug 7, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.19% | - |
| Aug 6, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.90% | - |
| Aug 5, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 2.29% | - |
| Aug 4, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.48% | - |
| Aug 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.90% | - |
| Jul 31, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.82% | - |
| Jul 30, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.44% | - |
| Jul 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.38% | - |
| Jul 28, 2025 | 8.20 | 8.20 | 8.20 | 7.97 | 7.97 | -1.97% | 4 |
| Jul 25, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.18% | - |
| Jul 24, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 3.11% | - |
| Jul 23, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 2.34% | - |
| Jul 22, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.26% | - |
| Jul 21, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 8.67% | - |
| Jul 18, 2025 | 7.05 | 7.31 | 7.05 | 7.10 | 7.10 | 9.74% | 85 |