Nokia Oyj (BVMF:NOKI34)
Brazil
· Delayed Price · Currency is BRL 32.97
+0.14 (0.43%)
At close: Dec 5, 2025
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.46 | 33.33 | 32.46 | 32.97 | 32.97 | 0.43% | 2,354 |
| Dec 4, 2025 | 33.03 | 33.03 | 32.83 | 32.83 | 32.83 | -1.32% | 1,051 |
| Dec 2, 2025 | 33.21 | 33.27 | 33.00 | 33.27 | 33.27 | 2.24% | 153 |
| Dec 1, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - | 1 |
| Nov 28, 2025 | 32.64 | 32.64 | 32.11 | 32.54 | 32.54 | -1.09% | 108 |
| Nov 27, 2025 | 31.11 | 32.90 | 31.11 | 32.90 | 32.90 | 1.08% | 99 |
| Nov 26, 2025 | 32.97 | 32.97 | 32.55 | 32.55 | 32.55 | -0.73% | 4 |
| Nov 25, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 1.30% | 10 |
| Nov 24, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -0.55% | 2 |
| Nov 21, 2025 | 32.30 | 32.55 | 32.01 | 32.55 | 32.55 | 0.77% | 11 |
| Nov 19, 2025 | 33.33 | 33.48 | 32.22 | 32.30 | 32.30 | -8.65% | 56 |
| Nov 18, 2025 | 34.60 | 35.44 | 34.60 | 35.36 | 35.36 | -1.01% | 10 |
| Nov 17, 2025 | 35.21 | 35.76 | 35.21 | 35.72 | 35.72 | -0.56% | 138 |
| Nov 14, 2025 | 35.55 | 35.92 | 35.00 | 35.92 | 35.92 | -1.75% | 523 |
| Nov 13, 2025 | 37.68 | 37.72 | 36.56 | 36.56 | 36.56 | 0.44% | 99 |
| Nov 12, 2025 | 36.24 | 36.40 | 36.20 | 36.40 | 36.40 | -0.11% | 16 |
| Nov 11, 2025 | 37.44 | 37.44 | 36.40 | 36.44 | 36.44 | -1.67% | 76 |
| Nov 10, 2025 | 37.04 | 37.72 | 36.36 | 37.06 | 37.06 | 1.06% | 43 |
| Nov 7, 2025 | 36.77 | 36.77 | 36.44 | 36.67 | 36.67 | -1.24% | 140 |
| Nov 6, 2025 | 36.84 | 37.13 | 36.84 | 37.13 | 37.13 | 0.79% | 56 |
| Nov 5, 2025 | 36.96 | 36.96 | 36.84 | 36.84 | 36.84 | 0.22% | 2 |
| Nov 4, 2025 | 37.52 | 37.52 | 36.76 | 36.76 | 36.76 | -3.47% | 63 |
| Nov 3, 2025 | 38.08 | 38.40 | 37.88 | 38.08 | 38.08 | 1.93% | 138 |
| Oct 31, 2025 | 39.23 | 41.39 | 36.60 | 37.36 | 37.36 | -3.81% | 1,033 |
| Oct 30, 2025 | 39.44 | 39.44 | 38.08 | 38.84 | 38.84 | -1.52% | 200 |
| Oct 29, 2025 | 40.38 | 40.64 | 39.12 | 39.44 | 39.44 | -6.89% | 2,929 |
| Oct 28, 2025 | 34.89 | 44.13 | 34.49 | 42.36 | 42.36 | 25.70% | 5,117 |
| Oct 27, 2025 | 34.00 | 34.00 | 33.56 | 33.70 | 33.70 | 0.30% | 2,107 |
| Oct 24, 2025 | 32.64 | 34.27 | 32.64 | 33.60 | 33.48 | 1.82% | 28 |
| Oct 23, 2025 | 31.00 | 33.54 | 31.00 | 33.00 | 32.88 | 11.00% | 124 |
| Oct 22, 2025 | 29.91 | 29.91 | 29.61 | 29.73 | 29.62 | -1.78% | 38 |
| Oct 21, 2025 | 30.42 | 30.42 | 30.27 | 30.27 | 30.16 | -1.37% | 3 |
| Oct 20, 2025 | 30.75 | 30.75 | 30.69 | 30.69 | 30.58 | -1.63% | 52 |
| Oct 17, 2025 | 30.96 | 31.20 | 30.96 | 31.20 | 31.09 | 0.58% | 319 |
| Oct 16, 2025 | 31.00 | 31.53 | 31.00 | 31.02 | 30.91 | 0.58% | 58 |
| Oct 15, 2025 | 30.00 | 30.84 | 30.00 | 30.84 | 30.73 | 3.46% | 1,348 |
| Oct 14, 2025 | 29.40 | 30.09 | 29.40 | 29.81 | 29.70 | 5.04% | 133 |
| Oct 13, 2025 | 28.89 | 28.89 | 28.38 | 28.38 | 28.28 | -2.14% | 7 |
| Oct 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.89 | 5.53% | 20 |
| Oct 9, 2025 | 27.99 | 27.99 | 27.48 | 27.48 | 27.38 | 4.45% | 6 |
| Oct 6, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.21 | 0.77% | 6 |
| Oct 3, 2025 | 26.18 | 26.18 | 26.11 | 26.11 | 26.01 | -0.31% | 58 |
| Oct 2, 2025 | 25.92 | 26.19 | 25.92 | 26.19 | 26.09 | 2.11% | 40 |
| Oct 1, 2025 | 25.47 | 25.65 | 25.47 | 25.65 | 25.56 | 2.76% | 21 |
| Sep 26, 2025 | 24.99 | 24.99 | 24.93 | 24.96 | 24.87 | -0.12% | 63 |
| Sep 25, 2025 | 25.02 | 25.02 | 24.99 | 24.99 | 24.90 | -0.12% | 15 |
| Sep 19, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.93 | -1.18% | 1 |
| Sep 18, 2025 | 25.14 | 25.32 | 25.10 | 25.32 | 25.23 | 1.69% | 57 |
| Sep 17, 2025 | 24.92 | 24.92 | 24.90 | 24.90 | 24.81 | 2.72% | 4 |
| Sep 16, 2025 | 24.18 | 24.24 | 24.18 | 24.24 | 24.15 | 0.29% | 6 |
| Sep 15, 2025 | 24.18 | 24.18 | 24.16 | 24.17 | 24.08 | 0.71% | 13 |
| Sep 12, 2025 | 24.30 | 24.30 | 24.00 | 24.00 | 23.91 | -3.30% | 103 |
| Sep 11, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.73 | - | 11 |
| Sep 10, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.73 | -0.64% | 297 |
| Sep 9, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.89 | - | 3 |
| Sep 8, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.89 | 0.69% | 1 |
| Sep 5, 2025 | 24.63 | 24.81 | 24.63 | 24.81 | 24.72 | 0.89% | 3 |
| Sep 4, 2025 | 23.00 | 24.59 | 23.00 | 24.59 | 24.50 | 5.54% | 2 |
| Sep 2, 2025 | 23.28 | 23.34 | 23.28 | 23.30 | 23.21 | 0.34% | 5 |
| Sep 1, 2025 | 23.28 | 23.28 | 23.22 | 23.22 | 23.14 | -0.26% | 6 |
| Aug 28, 2025 | 23.44 | 23.44 | 23.28 | 23.28 | 23.19 | -0.39% | 10 |
| Aug 27, 2025 | 23.40 | 23.40 | 23.37 | 23.37 | 23.28 | 0.21% | 15 |
| Aug 26, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.23 | - | 1 |
| Aug 22, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.23 | 0.95% | 26 |
| Aug 21, 2025 | 23.22 | 23.32 | 23.10 | 23.10 | 23.02 | -0.52% | 14 |
| Aug 20, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.14 | -0.34% | 1 |
| Aug 19, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.21 | 2.01% | 13 |
| Aug 18, 2025 | 22.64 | 22.84 | 22.64 | 22.84 | 22.76 | 0.44% | 8 |
| Aug 14, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.66 | -0.26% | 1 |
| Aug 13, 2025 | 22.48 | 22.80 | 22.48 | 22.80 | 22.72 | 1.69% | 3 |
| Aug 12, 2025 | 22.44 | 22.44 | 22.42 | 22.42 | 22.34 | -0.36% | 5 |
| Aug 11, 2025 | 22.40 | 22.50 | 22.40 | 22.50 | 22.42 | 0.45% | 7 |
| Aug 8, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.32 | - | 11 |
| Aug 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.32 | -0.62% | 20 |
| Aug 6, 2025 | 22.48 | 22.58 | 22.48 | 22.54 | 22.46 | 0.27% | 9 |
| Aug 5, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.40 | 1.08% | 259 |
| Aug 1, 2025 | 22.50 | 22.50 | 22.24 | 22.24 | 22.16 | -3.64% | 261 |
| Jul 31, 2025 | 23.04 | 23.08 | 23.04 | 23.08 | 23.00 | 0.17% | 2 |
| Jul 30, 2025 | 23.22 | 23.34 | 23.04 | 23.04 | 22.96 | - | 37 |
| Jul 29, 2025 | 23.86 | 23.86 | 23.04 | 23.04 | 22.96 | -4.00% | 29 |
| Jul 24, 2025 | 24.67 | 24.67 | 24.00 | 24.00 | 23.74 | -3.61% | 13 |
| Jul 23, 2025 | 25.14 | 25.14 | 24.48 | 24.90 | 24.63 | -0.95% | 4 |
| Jul 22, 2025 | 25.47 | 26.04 | 25.14 | 25.14 | 24.87 | -5.95% | 94 |
| Jul 21, 2025 | 26.97 | 26.97 | 26.64 | 26.73 | 26.44 | 0.11% | 5 |
| Jul 18, 2025 | 27.06 | 27.06 | 26.70 | 26.70 | 26.41 | -0.34% | 75 |
| Jul 17, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.50 | 0.56% | 1 |
| Jul 16, 2025 | 26.28 | 26.64 | 26.28 | 26.64 | 26.35 | -3.79% | 19 |
| Jul 14, 2025 | 27.45 | 27.69 | 27.45 | 27.69 | 27.39 | -0.54% | 50 |
| Jul 11, 2025 | 27.90 | 27.90 | 27.84 | 27.84 | 27.54 | -0.54% | 13 |
| Jul 8, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.69 | - | 1 |
| Jul 7, 2025 | 28.38 | 28.38 | 27.99 | 27.99 | 27.69 | -1.30% | 7 |
| Jul 4, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.05 | -0.70% | 1 |
| Jul 1, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.25 | 1.38% | 3 |
| Jun 27, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 27.87 | -0.53% | 3 |
| Jun 26, 2025 | 28.08 | 28.32 | 28.08 | 28.32 | 28.01 | -2.01% | 3 |
| Jun 25, 2025 | 28.89 | 28.90 | 28.89 | 28.90 | 28.59 | 0.24% | 3 |
| Jun 24, 2025 | 28.73 | 28.83 | 28.73 | 28.83 | 28.52 | 3.00% | 13 |
| Jun 23, 2025 | 28.14 | 28.14 | 27.99 | 27.99 | 27.69 | -1.17% | 78 |
| Jun 20, 2025 | 26.01 | 28.44 | 26.01 | 28.32 | 28.01 | -1.05% | 20 |
| Jun 17, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.31 | -2.35% | 2 |