Nokia Oyj (ETR:NOA3)
Germany
· Delayed Price · Currency is EUR 5.24
-0.08 (-1.50%)
At close: Dec 5, 2025
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.26 | 5.28 | 5.23 | 5.24 | 5.24 | -1.50% | 92,404 |
| Dec 4, 2025 | 5.30 | 5.33 | 5.27 | 5.32 | 5.32 | 0.68% | 155,624 |
| Dec 3, 2025 | 5.30 | 5.32 | 5.26 | 5.28 | 5.28 | -0.49% | 140,461 |
| Dec 2, 2025 | 5.28 | 5.34 | 5.28 | 5.31 | 5.31 | 0.64% | 188,723 |
| Dec 1, 2025 | 5.24 | 5.32 | 5.23 | 5.27 | 5.27 | 1.19% | 319,777 |
| Nov 28, 2025 | 5.26 | 5.28 | 5.19 | 5.21 | 5.21 | -0.42% | 249,459 |
| Nov 27, 2025 | 5.22 | 5.28 | 5.19 | 5.23 | 5.23 | -0.19% | 140,802 |
| Nov 26, 2025 | 5.22 | 5.26 | 5.15 | 5.24 | 5.24 | 0.15% | 198,192 |
| Nov 25, 2025 | 5.22 | 5.28 | 5.20 | 5.24 | 5.24 | 0.81% | 392,744 |
| Nov 24, 2025 | 5.17 | 5.23 | 5.11 | 5.19 | 5.19 | 0.89% | 365,036 |
| Nov 21, 2025 | 5.08 | 5.22 | 5.08 | 5.15 | 5.15 | -1.30% | 383,593 |
| Nov 20, 2025 | 5.34 | 5.37 | 5.21 | 5.22 | 5.22 | -0.53% | 434,705 |
| Nov 19, 2025 | 5.69 | 5.80 | 5.20 | 5.24 | 5.24 | -7.32% | 1,013,667 |
| Nov 18, 2025 | 5.65 | 5.66 | 5.58 | 5.66 | 5.66 | -2.21% | 369,141 |
| Nov 17, 2025 | 5.80 | 5.82 | 5.73 | 5.79 | 5.79 | -0.96% | 377,695 |
| Nov 14, 2025 | 5.77 | 5.84 | 5.63 | 5.84 | 5.84 | -2.31% | 309,593 |
| Nov 13, 2025 | 6.01 | 6.15 | 5.98 | 5.98 | 5.98 | -0.33% | 284,896 |
| Nov 12, 2025 | 5.89 | 6.00 | 5.86 | 6.00 | 6.00 | 1.49% | 351,669 |
| Nov 11, 2025 | 5.95 | 5.99 | 5.88 | 5.91 | 5.91 | 0.65% | 328,211 |
| Nov 10, 2025 | 5.94 | 5.99 | 5.85 | 5.87 | 5.87 | -0.03% | 402,357 |
| Nov 7, 2025 | 5.98 | 5.98 | 5.86 | 5.88 | 5.88 | -1.41% | 499,935 |
| Nov 6, 2025 | 5.96 | 6.06 | 5.93 | 5.96 | 5.96 | -0.33% | 638,749 |
| Nov 5, 2025 | 5.87 | 5.98 | 5.85 | 5.98 | 5.98 | 0.10% | 660,097 |
| Nov 4, 2025 | 6.04 | 6.08 | 5.95 | 5.97 | 5.97 | -2.92% | 614,627 |
| Nov 3, 2025 | 6.02 | 6.23 | 6.01 | 6.15 | 6.15 | 4.34% | 798,867 |
| Oct 31, 2025 | 6.10 | 6.11 | 5.86 | 5.90 | 5.90 | -4.35% | 694,922 |
| Oct 30, 2025 | 6.20 | 6.22 | 6.08 | 6.17 | 6.17 | -2.71% | 1,196,877 |
| Oct 29, 2025 | 6.43 | 6.51 | 6.20 | 6.34 | 6.34 | -3.97% | 2,302,764 |
| Oct 28, 2025 | 5.45 | 6.66 | 5.44 | 6.60 | 6.60 | 21.41% | 2,176,393 |
| Oct 27, 2025 | 5.33 | 5.47 | 5.30 | 5.44 | 5.44 | 2.22% | 428,029 |
| Oct 24, 2025 | 5.25 | 5.32 | 5.16 | 5.32 | 5.29 | 1.26% | 571,913 |
| Oct 23, 2025 | 5.18 | 5.32 | 4.98 | 5.25 | 5.22 | 11.08% | 1,362,066 |
| Oct 22, 2025 | 4.81 | 4.82 | 4.70 | 4.73 | 4.70 | -2.48% | 304,097 |
| Oct 21, 2025 | 4.84 | 4.88 | 4.81 | 4.85 | 4.82 | -0.57% | 224,989 |
| Oct 20, 2025 | 4.86 | 4.92 | 4.86 | 4.88 | 4.85 | -0.14% | 202,964 |
| Oct 17, 2025 | 4.80 | 4.90 | 4.75 | 4.88 | 4.86 | -0.02% | 333,142 |
| Oct 16, 2025 | 4.81 | 4.94 | 4.80 | 4.88 | 4.86 | 2.50% | 471,990 |
| Oct 15, 2025 | 4.67 | 4.79 | 4.66 | 4.77 | 4.74 | 1.95% | 386,377 |
| Oct 14, 2025 | 4.54 | 4.69 | 4.54 | 4.67 | 4.65 | 3.91% | 442,175 |
| Oct 13, 2025 | 4.52 | 4.56 | 4.48 | 4.50 | 4.47 | -1.03% | 251,539 |
| Oct 10, 2025 | 4.52 | 4.60 | 4.49 | 4.55 | 4.52 | 2.09% | 504,559 |
| Oct 9, 2025 | 4.44 | 4.51 | 4.44 | 4.45 | 4.43 | 1.55% | 317,927 |
| Oct 8, 2025 | 4.36 | 4.44 | 4.35 | 4.38 | 4.36 | 2.72% | 585,350 |
| Oct 7, 2025 | 4.22 | 4.31 | 4.22 | 4.27 | 4.24 | 1.28% | 335,258 |
| Oct 6, 2025 | 4.16 | 4.29 | 4.14 | 4.21 | 4.19 | 1.35% | 464,255 |
| Oct 3, 2025 | 4.13 | 4.17 | 4.11 | 4.16 | 4.13 | 0.51% | 136,175 |
| Oct 2, 2025 | 4.12 | 4.15 | 4.10 | 4.14 | 4.11 | 0.83% | 292,849 |
| Oct 1, 2025 | 4.05 | 4.12 | 4.05 | 4.10 | 4.08 | 0.59% | 145,249 |
| Sep 30, 2025 | 3.99 | 4.08 | 3.99 | 4.08 | 4.06 | 2.46% | 366,684 |
| Sep 29, 2025 | 3.97 | 3.99 | 3.95 | 3.98 | 3.96 | 0.35% | 61,366 |
| Sep 26, 2025 | 3.98 | 3.98 | 3.93 | 3.97 | 3.94 | -1.10% | 215,462 |
| Sep 25, 2025 | 4.01 | 4.03 | 3.98 | 4.01 | 3.99 | -0.35% | 317,393 |
| Sep 24, 2025 | 4.09 | 4.10 | 4.02 | 4.03 | 4.00 | -1.25% | 165,010 |
| Sep 23, 2025 | 4.02 | 4.09 | 4.01 | 4.08 | 4.05 | 1.37% | 292,693 |
| Sep 22, 2025 | 4.03 | 4.09 | 3.98 | 4.02 | 4.00 | 0.20% | 291,299 |
| Sep 19, 2025 | 4.01 | 4.06 | 3.99 | 4.01 | 3.99 | -0.22% | 239,673 |
| Sep 18, 2025 | 3.96 | 4.04 | 3.94 | 4.02 | 4.00 | 1.36% | 358,049 |
| Sep 17, 2025 | 3.90 | 3.97 | 3.88 | 3.97 | 3.95 | 3.55% | 608,667 |
| Sep 16, 2025 | 3.83 | 3.88 | 3.82 | 3.83 | 3.81 | -0.39% | 215,554 |
| Sep 15, 2025 | 3.83 | 3.86 | 3.81 | 3.85 | 3.83 | 0.26% | 127,197 |
| Sep 12, 2025 | 3.89 | 3.89 | 3.81 | 3.84 | 3.82 | -1.67% | 209,124 |
| Sep 11, 2025 | 3.91 | 3.92 | 3.86 | 3.90 | 3.88 | 0.05% | 86,003 |
| Sep 10, 2025 | 3.90 | 3.93 | 3.89 | 3.90 | 3.88 | -0.20% | 74,645 |
| Sep 9, 2025 | 3.88 | 3.91 | 3.88 | 3.91 | 3.89 | 0.49% | 192,916 |
| Sep 8, 2025 | 3.88 | 3.91 | 3.86 | 3.89 | 3.87 | 0.28% | 274,620 |
| Sep 5, 2025 | 3.94 | 3.97 | 3.84 | 3.88 | 3.86 | -0.82% | 496,174 |
| Sep 4, 2025 | 3.75 | 3.93 | 3.75 | 3.91 | 3.89 | 4.27% | 669,968 |
| Sep 3, 2025 | 3.71 | 3.80 | 3.70 | 3.75 | 3.73 | 2.97% | 526,892 |
| Sep 2, 2025 | 3.70 | 3.70 | 3.64 | 3.64 | 3.62 | -1.54% | 197,219 |
| Sep 1, 2025 | 3.68 | 3.72 | 3.68 | 3.70 | 3.68 | 0.87% | 177,044 |
| Aug 29, 2025 | 3.64 | 3.68 | 3.61 | 3.67 | 3.65 | -0.24% | 298,698 |
| Aug 28, 2025 | 3.72 | 3.73 | 3.66 | 3.68 | 3.66 | -0.81% | 179,470 |
| Aug 27, 2025 | 3.68 | 3.75 | 3.67 | 3.71 | 3.69 | 1.01% | 277,449 |
| Aug 26, 2025 | 3.71 | 3.71 | 3.67 | 3.67 | 3.65 | -0.86% | 156,436 |
| Aug 25, 2025 | 3.66 | 3.72 | 3.66 | 3.70 | 3.68 | 0.38% | 255,772 |
| Aug 22, 2025 | 3.63 | 3.71 | 3.63 | 3.69 | 3.67 | 1.77% | 306,516 |
| Aug 21, 2025 | 3.62 | 3.64 | 3.57 | 3.62 | 3.60 | -0.22% | 135,457 |
| Aug 20, 2025 | 3.61 | 3.64 | 3.61 | 3.63 | 3.61 | -0.52% | 179,244 |
| Aug 19, 2025 | 3.61 | 3.66 | 3.61 | 3.65 | 3.63 | 1.70% | 449,914 |
| Aug 18, 2025 | 3.59 | 3.60 | 3.56 | 3.59 | 3.57 | -0.58% | 212,858 |
| Aug 15, 2025 | 3.58 | 3.63 | 3.58 | 3.61 | 3.59 | 1.32% | 400,906 |
| Aug 14, 2025 | 3.58 | 3.59 | 3.53 | 3.56 | 3.54 | -0.28% | 174,002 |
| Aug 13, 2025 | 3.57 | 3.58 | 3.55 | 3.57 | 3.55 | 0.37% | 130,399 |
| Aug 12, 2025 | 3.53 | 3.56 | 3.52 | 3.56 | 3.54 | 0.82% | 120,868 |
| Aug 11, 2025 | 3.54 | 3.55 | 3.51 | 3.53 | 3.51 | -0.14% | 256,210 |
| Aug 8, 2025 | 3.53 | 3.55 | 3.52 | 3.54 | 3.52 | 0.31% | 102,980 |
| Aug 7, 2025 | 3.52 | 3.56 | 3.51 | 3.53 | 3.51 | -0.14% | 259,322 |
| Aug 6, 2025 | 3.53 | 3.54 | 3.50 | 3.53 | 3.51 | 0.14% | 101,517 |
| Aug 5, 2025 | 3.51 | 3.55 | 3.51 | 3.53 | 3.51 | -0.59% | 139,466 |
| Aug 4, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.53 | 2.31% | 271,415 |
| Aug 1, 2025 | 3.55 | 3.56 | 3.46 | 3.47 | 3.45 | -3.70% | 532,701 |
| Jul 31, 2025 | 3.60 | 3.63 | 3.56 | 3.60 | 3.58 | 0.22% | 143,328 |
| Jul 30, 2025 | 3.61 | 3.63 | 3.57 | 3.59 | 3.57 | 0.03% | 458,764 |
| Jul 29, 2025 | 3.62 | 3.64 | 3.59 | 3.59 | 3.57 | -1.99% | 441,415 |
| Jul 28, 2025 | 3.71 | 3.73 | 3.66 | 3.66 | 3.64 | -0.81% | 387,950 |
| Jul 25, 2025 | 3.66 | 3.72 | 3.64 | 3.69 | 3.63 | -1.68% | 582,342 |
| Jul 24, 2025 | 3.85 | 3.85 | 3.70 | 3.76 | 3.69 | -1.37% | 520,635 |
| Jul 23, 2025 | 3.83 | 3.85 | 3.73 | 3.81 | 3.75 | -6.76% | 1,222,358 |
| Jul 22, 2025 | 4.09 | 4.13 | 4.06 | 4.08 | 4.02 | -0.15% | 232,594 |
| Jul 21, 2025 | 4.14 | 4.14 | 4.08 | 4.09 | 4.02 | -0.94% | 182,905 |