Nokia Oyj (EPA:NOKIA)
France
· Delayed Price · Currency is EUR 5.23
-0.09 (-1.69%)
At close: Dec 5, 2025
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.28 | 5.28 | 5.23 | 5.23 | 5.23 | -1.69% | 299,621 |
| Dec 4, 2025 | 5.30 | 5.33 | 5.26 | 5.32 | 5.32 | 0.76% | 411,089 |
| Dec 3, 2025 | 5.30 | 5.32 | 5.26 | 5.28 | 5.28 | -0.53% | 343,172 |
| Dec 2, 2025 | 5.30 | 5.34 | 5.27 | 5.31 | 5.31 | 0.91% | 229,933 |
| Dec 1, 2025 | 5.22 | 5.32 | 5.17 | 5.26 | 5.26 | 0.77% | 206,313 |
| Nov 28, 2025 | 5.25 | 5.26 | 5.19 | 5.22 | 5.22 | -0.53% | 226,129 |
| Nov 27, 2025 | 5.20 | 5.28 | 5.19 | 5.25 | 5.25 | 0.27% | 119,508 |
| Nov 26, 2025 | 5.23 | 5.26 | 5.15 | 5.23 | 5.23 | -0.15% | 129,696 |
| Nov 25, 2025 | 5.24 | 5.28 | 5.20 | 5.24 | 5.24 | 1.00% | 168,599 |
| Nov 24, 2025 | 5.18 | 5.22 | 5.11 | 5.19 | 5.19 | 0.82% | 169,467 |
| Nov 21, 2025 | 5.09 | 5.23 | 5.08 | 5.15 | 5.15 | -1.19% | 168,423 |
| Nov 20, 2025 | 5.30 | 5.38 | 5.21 | 5.21 | 5.21 | -0.76% | 212,028 |
| Nov 19, 2025 | 5.68 | 5.83 | 5.20 | 5.25 | 5.25 | -7.44% | 593,942 |
| Nov 18, 2025 | 5.70 | 5.70 | 5.58 | 5.67 | 5.67 | -1.87% | 286,788 |
| Nov 17, 2025 | 5.77 | 5.80 | 5.74 | 5.78 | 5.78 | -0.79% | 175,005 |
| Nov 14, 2025 | 5.80 | 5.83 | 5.63 | 5.82 | 5.82 | -2.41% | 306,928 |
| Nov 13, 2025 | 6.02 | 6.18 | 5.97 | 5.97 | 5.97 | -0.40% | 376,647 |
| Nov 12, 2025 | 5.89 | 6.00 | 5.85 | 5.99 | 5.99 | 1.32% | 204,633 |
| Nov 11, 2025 | 5.94 | 5.99 | 5.87 | 5.91 | 5.91 | 0.82% | 162,609 |
| Nov 10, 2025 | 5.92 | 5.99 | 5.85 | 5.87 | 5.87 | -0.10% | 303,113 |
| Nov 7, 2025 | 5.95 | 5.97 | 5.85 | 5.87 | 5.87 | -1.28% | 264,240 |
| Nov 6, 2025 | 5.93 | 6.06 | 5.93 | 5.95 | 5.95 | 0.13% | 312,645 |
| Nov 5, 2025 | 5.86 | 5.96 | 5.84 | 5.94 | 5.94 | -0.37% | 416,063 |
| Nov 4, 2025 | 6.08 | 6.09 | 5.95 | 5.96 | 5.96 | -2.90% | 526,302 |
| Nov 3, 2025 | 5.96 | 6.23 | 5.96 | 6.14 | 6.14 | 4.24% | 513,912 |
| Oct 31, 2025 | 6.12 | 6.16 | 5.85 | 5.89 | 5.89 | -4.63% | 555,411 |
| Oct 30, 2025 | 6.19 | 6.22 | 6.07 | 6.18 | 6.18 | -2.12% | 1,080,751 |
| Oct 29, 2025 | 6.60 | 6.64 | 6.19 | 6.31 | 6.31 | -4.39% | 2,070,305 |
| Oct 28, 2025 | 5.47 | 6.61 | 5.44 | 6.60 | 6.60 | 21.32% | 2,740,559 |
| Oct 27, 2025 | 5.34 | 5.46 | 5.31 | 5.44 | 5.44 | 2.10% | 766,621 |
| Oct 24, 2025 | 5.25 | 5.33 | 5.16 | 5.33 | 5.30 | 1.76% | 691,770 |
| Oct 23, 2025 | 4.95 | 5.32 | 4.95 | 5.24 | 5.21 | 10.56% | 2,065,703 |
| Oct 22, 2025 | 4.80 | 4.82 | 4.70 | 4.74 | 4.71 | -2.25% | 348,262 |
| Oct 21, 2025 | 4.86 | 4.88 | 4.81 | 4.85 | 4.82 | -0.47% | 235,484 |
| Oct 20, 2025 | 4.89 | 4.92 | 4.85 | 4.87 | 4.84 | 0.02% | 112,542 |
| Oct 17, 2025 | 4.81 | 4.90 | 4.74 | 4.87 | 4.84 | -0.39% | 242,245 |
| Oct 16, 2025 | 4.81 | 4.94 | 4.80 | 4.89 | 4.86 | 2.47% | 373,815 |
| Oct 15, 2025 | 4.69 | 4.79 | 4.67 | 4.77 | 4.74 | 2.05% | 349,967 |
| Oct 14, 2025 | 4.53 | 4.68 | 4.52 | 4.67 | 4.65 | 4.19% | 322,842 |
| Oct 13, 2025 | 4.54 | 4.56 | 4.48 | 4.48 | 4.46 | -1.23% | 131,367 |
| Oct 10, 2025 | 4.49 | 4.60 | 4.49 | 4.54 | 4.51 | 2.28% | 314,155 |
| Oct 9, 2025 | 4.45 | 4.51 | 4.43 | 4.44 | 4.41 | 0.98% | 280,640 |
| Oct 8, 2025 | 4.35 | 4.44 | 4.34 | 4.40 | 4.37 | 3.31% | 212,068 |
| Oct 7, 2025 | 4.22 | 4.30 | 4.21 | 4.26 | 4.23 | 1.12% | 135,995 |
| Oct 6, 2025 | 4.15 | 4.29 | 4.14 | 4.21 | 4.18 | 1.30% | 150,517 |
| Oct 3, 2025 | 4.13 | 4.17 | 4.11 | 4.15 | 4.13 | 0.80% | 128,823 |
| Oct 2, 2025 | 4.10 | 4.15 | 4.10 | 4.12 | 4.10 | 0.56% | 215,021 |
| Oct 1, 2025 | 4.04 | 4.12 | 4.04 | 4.10 | 4.07 | 0.59% | 101,463 |
| Sep 30, 2025 | 3.98 | 4.09 | 3.98 | 4.07 | 4.05 | 2.54% | 271,155 |
| Sep 29, 2025 | 3.96 | 3.99 | 3.96 | 3.97 | 3.95 | 0.61% | 77,683 |
| Sep 26, 2025 | 4.00 | 4.00 | 3.93 | 3.95 | 3.93 | -1.42% | 143,809 |
| Sep 25, 2025 | 4.01 | 4.03 | 3.98 | 4.01 | 3.98 | -0.45% | 191,982 |
| Sep 24, 2025 | 4.11 | 4.11 | 4.01 | 4.02 | 4.00 | -1.35% | 259,174 |
| Sep 23, 2025 | 4.01 | 4.09 | 4.00 | 4.08 | 4.06 | 1.54% | 2,578,874 |
| Sep 22, 2025 | 4.03 | 4.09 | 3.98 | 4.02 | 3.99 | 0.07% | 1,371,326 |
| Sep 19, 2025 | 4.01 | 4.07 | 4.00 | 4.01 | 3.99 | -0.37% | 436,152 |
| Sep 18, 2025 | 3.95 | 4.04 | 3.94 | 4.03 | 4.01 | 1.74% | 163,394 |
| Sep 17, 2025 | 3.89 | 3.97 | 3.87 | 3.96 | 3.94 | 3.37% | 471,540 |
| Sep 16, 2025 | 3.84 | 3.87 | 3.82 | 3.83 | 3.81 | -0.47% | 71,336 |
| Sep 15, 2025 | 3.82 | 3.86 | 3.82 | 3.85 | 3.83 | 0.26% | 75,070 |
| Sep 12, 2025 | 3.90 | 3.90 | 3.83 | 3.84 | 3.82 | -1.59% | 140,709 |
| Sep 11, 2025 | 3.90 | 3.92 | 3.88 | 3.90 | 3.88 | 0.10% | 73,515 |
| Sep 10, 2025 | 3.91 | 3.93 | 3.89 | 3.90 | 3.88 | -0.33% | 83,078 |
| Sep 9, 2025 | 3.88 | 3.92 | 3.88 | 3.91 | 3.89 | 0.46% | 150,937 |
| Sep 8, 2025 | 3.87 | 3.91 | 3.87 | 3.89 | 3.87 | 0.15% | 104,835 |
| Sep 5, 2025 | 3.92 | 3.97 | 3.84 | 3.89 | 3.86 | -0.74% | 216,523 |
| Sep 4, 2025 | 3.74 | 3.93 | 3.73 | 3.92 | 3.89 | 4.43% | 347,469 |
| Sep 3, 2025 | 3.70 | 3.80 | 3.70 | 3.75 | 3.73 | 2.91% | 443,447 |
| Sep 2, 2025 | 3.68 | 3.70 | 3.64 | 3.64 | 3.62 | -1.57% | 71,571 |
| Sep 1, 2025 | 3.67 | 3.72 | 3.67 | 3.70 | 3.68 | 0.90% | 254,043 |
| Aug 29, 2025 | 3.64 | 3.68 | 3.61 | 3.67 | 3.65 | -0.30% | 991,476 |
| Aug 28, 2025 | 3.72 | 3.73 | 3.66 | 3.68 | 3.66 | -0.78% | 96,489 |
| Aug 27, 2025 | 3.66 | 3.74 | 3.66 | 3.71 | 3.69 | 1.09% | 156,154 |
| Aug 26, 2025 | 3.70 | 3.71 | 3.67 | 3.67 | 3.65 | -1.00% | 248,200 |
| Aug 25, 2025 | 3.66 | 3.72 | 3.66 | 3.71 | 3.68 | 0.52% | 168,453 |
| Aug 22, 2025 | 3.62 | 3.71 | 3.62 | 3.69 | 3.67 | 1.77% | 242,988 |
| Aug 21, 2025 | 3.63 | 3.63 | 3.61 | 3.62 | 3.60 | -0.30% | 85,389 |
| Aug 20, 2025 | 3.61 | 3.64 | 3.61 | 3.63 | 3.61 | -0.41% | 153,987 |
| Aug 19, 2025 | 3.63 | 3.66 | 3.60 | 3.65 | 3.63 | 1.62% | 281,821 |
| Aug 18, 2025 | 3.61 | 3.61 | 3.56 | 3.59 | 3.57 | -0.55% | 109,009 |
| Aug 15, 2025 | 3.58 | 3.62 | 3.58 | 3.61 | 3.59 | 1.40% | 65,375 |
| Aug 14, 2025 | 3.58 | 3.59 | 3.55 | 3.56 | 3.54 | -0.48% | 84,450 |
| Aug 13, 2025 | 3.57 | 3.58 | 3.55 | 3.58 | 3.56 | 0.31% | 89,048 |
| Aug 12, 2025 | 3.54 | 3.57 | 3.52 | 3.57 | 3.55 | 0.73% | 89,603 |
| Aug 11, 2025 | 3.53 | 3.55 | 3.52 | 3.54 | 3.52 | - | 78,269 |
| Aug 8, 2025 | 3.52 | 3.55 | 3.52 | 3.54 | 3.52 | 0.25% | 106,455 |
| Aug 7, 2025 | 3.53 | 3.56 | 3.51 | 3.53 | 3.51 | 0.06% | 84,789 |
| Aug 6, 2025 | 3.53 | 3.54 | 3.50 | 3.53 | 3.51 | 0.17% | 73,309 |
| Aug 5, 2025 | 3.53 | 3.54 | 3.51 | 3.52 | 3.50 | -0.65% | 129,225 |
| Aug 4, 2025 | 3.50 | 3.55 | 3.49 | 3.55 | 3.53 | 2.10% | 198,772 |
| Aug 1, 2025 | 3.56 | 3.56 | 3.46 | 3.47 | 3.45 | -3.53% | 246,967 |
| Jul 31, 2025 | 3.60 | 3.61 | 3.57 | 3.60 | 3.58 | 0.31% | 155,880 |
| Jul 30, 2025 | 3.59 | 3.63 | 3.58 | 3.59 | 3.57 | 0.14% | 133,097 |
| Jul 29, 2025 | 3.65 | 3.65 | 3.58 | 3.58 | 3.56 | -2.18% | 139,614 |
| Jul 28, 2025 | 3.71 | 3.73 | 3.65 | 3.66 | 3.64 | -1.13% | 209,903 |
| Jul 25, 2025 | 3.71 | 3.72 | 3.64 | 3.71 | 3.65 | -1.25% | 364,832 |
| Jul 24, 2025 | 3.86 | 3.88 | 3.73 | 3.75 | 3.69 | -1.29% | 416,193 |
| Jul 23, 2025 | 3.87 | 3.90 | 3.73 | 3.80 | 3.74 | -7.13% | 896,749 |
| Jul 22, 2025 | 4.08 | 4.13 | 4.07 | 4.09 | 4.03 | 0.05% | 86,792 |
| Jul 21, 2025 | 4.12 | 4.14 | 4.08 | 4.09 | 4.03 | -1.06% | 92,513 |