Nokia Oyj (ETR:NOA3)
Germany
· Delayed Price · Currency is EUR 6.47
+0.21 (3.35%)
At close: Feb 27, 2026
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.32 | 6.54 | 6.31 | 6.47 | 6.47 | 3.35% | 310,262 |
| Feb 26, 2026 | 6.34 | 6.34 | 6.16 | 6.26 | 6.26 | -2.73% | 172,502 |
| Feb 25, 2026 | 6.31 | 6.44 | 6.30 | 6.44 | 6.44 | 1.48% | 126,175 |
| Feb 24, 2026 | 6.35 | 6.35 | 6.10 | 6.34 | 6.34 | -1.34% | 163,026 |
| Feb 23, 2026 | 6.53 | 6.54 | 6.41 | 6.43 | 6.43 | -0.53% | 201,644 |
| Feb 20, 2026 | 6.42 | 6.53 | 6.40 | 6.46 | 6.46 | 1.35% | 330,225 |
| Feb 19, 2026 | 6.27 | 6.44 | 6.24 | 6.38 | 6.38 | 1.92% | 251,061 |
| Feb 18, 2026 | 6.20 | 6.29 | 6.11 | 6.26 | 6.26 | 3.92% | 323,981 |
| Feb 17, 2026 | 5.92 | 6.02 | 5.89 | 6.02 | 6.02 | 1.28% | 104,118 |
| Feb 16, 2026 | 5.98 | 6.01 | 5.93 | 5.94 | 5.94 | 0.64% | 93,508 |
| Feb 13, 2026 | 5.83 | 5.91 | 5.80 | 5.91 | 5.91 | 1.16% | 128,404 |
| Feb 12, 2026 | 6.12 | 6.16 | 5.84 | 5.84 | 5.84 | -3.89% | 161,061 |
| Feb 11, 2026 | 5.92 | 6.13 | 5.92 | 6.07 | 6.07 | 1.61% | 177,036 |
| Feb 10, 2026 | 5.94 | 6.01 | 5.92 | 5.98 | 5.98 | 0.10% | 171,425 |
| Feb 9, 2026 | 5.93 | 5.97 | 5.85 | 5.97 | 5.97 | 0.95% | 128,214 |
| Feb 6, 2026 | 5.78 | 6.00 | 5.78 | 5.92 | 5.92 | 1.93% | 365,782 |
| Feb 5, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.01% | 234,751 |
| Feb 4, 2026 | 5.64 | 5.91 | 5.64 | 5.75 | 5.75 | 2.39% | 464,230 |
| Feb 3, 2026 | 5.64 | 5.68 | 5.56 | 5.61 | 5.61 | 0.97% | 169,155 |
| Feb 2, 2026 | 5.38 | 5.62 | 5.36 | 5.56 | 5.56 | 2.32% | 185,011 |
| Jan 30, 2026 | 5.32 | 5.49 | 5.30 | 5.43 | 5.40 | 5.80% | 413,811 |
| Jan 29, 2026 | 5.58 | 5.60 | 5.13 | 5.13 | 5.11 | -9.00% | 1,031,533 |
| Jan 28, 2026 | 5.70 | 5.75 | 5.53 | 5.64 | 5.61 | -4.53% | 455,322 |
| Jan 27, 2026 | 5.82 | 5.92 | 5.78 | 5.91 | 5.88 | 2.07% | 183,758 |
| Jan 26, 2026 | 5.73 | 5.80 | 5.70 | 5.79 | 5.76 | 1.08% | 156,321 |
| Jan 23, 2026 | 5.70 | 5.77 | 5.67 | 5.73 | 5.70 | 2.69% | 245,975 |
| Jan 22, 2026 | 5.55 | 5.64 | 5.54 | 5.58 | 5.55 | 1.46% | 205,826 |
| Jan 21, 2026 | 5.46 | 5.55 | 5.41 | 5.50 | 5.47 | -1.36% | 192,391 |
| Jan 20, 2026 | 5.57 | 5.59 | 5.46 | 5.57 | 5.54 | -0.92% | 253,424 |
| Jan 19, 2026 | 5.52 | 5.65 | 5.48 | 5.63 | 5.59 | -1.47% | 174,380 |
| Jan 16, 2026 | 5.71 | 5.80 | 5.67 | 5.71 | 5.68 | -1.75% | 194,227 |
| Jan 15, 2026 | 5.73 | 5.83 | 5.65 | 5.81 | 5.78 | 3.67% | 477,096 |
| Jan 14, 2026 | 5.60 | 5.66 | 5.58 | 5.61 | 5.58 | 0.04% | 151,083 |
| Jan 13, 2026 | 5.65 | 5.70 | 5.56 | 5.60 | 5.57 | 0.47% | 325,966 |
| Jan 12, 2026 | 5.54 | 5.61 | 5.47 | 5.58 | 5.55 | -0.29% | 142,687 |
| Jan 9, 2026 | 5.62 | 5.66 | 5.56 | 5.59 | 5.56 | 0.43% | 309,560 |
| Jan 8, 2026 | 5.78 | 5.84 | 5.55 | 5.57 | 5.54 | -4.10% | 308,352 |
| Jan 7, 2026 | 5.48 | 5.89 | 5.48 | 5.81 | 5.78 | 5.64% | 615,338 |
| Jan 6, 2026 | 5.56 | 5.58 | 5.42 | 5.50 | 5.47 | -1.47% | 144,073 |
| Jan 5, 2026 | 5.58 | 5.62 | 5.55 | 5.58 | 5.55 | 0.32% | 191,682 |
| Jan 2, 2026 | 5.62 | 5.69 | 5.52 | 5.56 | 5.53 | -0.43% | 292,234 |
| Dec 30, 2025 | 5.57 | 5.61 | 5.57 | 5.59 | 5.56 | 0.14% | 59,687 |
| Dec 29, 2025 | 5.51 | 5.59 | 5.48 | 5.58 | 5.55 | 0.76% | 265,323 |
| Dec 23, 2025 | 5.55 | 5.56 | 5.48 | 5.54 | 5.51 | 0.40% | 139,653 |
| Dec 22, 2025 | 5.52 | 5.56 | 5.48 | 5.51 | 5.48 | 0.69% | 221,161 |
| Dec 19, 2025 | 5.42 | 5.49 | 5.42 | 5.48 | 5.45 | 0.85% | 208,001 |
| Dec 18, 2025 | 5.31 | 5.46 | 5.31 | 5.43 | 5.40 | 2.26% | 255,399 |
| Dec 17, 2025 | 5.29 | 5.32 | 5.29 | 5.31 | 5.28 | 0.45% | 139,413 |
| Dec 16, 2025 | 5.26 | 5.30 | 5.21 | 5.29 | 5.26 | - | 222,104 |
| Dec 15, 2025 | 5.28 | 5.33 | 5.20 | 5.29 | 5.26 | 0.42% | 189,573 |
| Dec 12, 2025 | 5.37 | 5.40 | 5.25 | 5.26 | 5.23 | -2.77% | 187,386 |
| Dec 11, 2025 | 5.31 | 5.53 | 5.30 | 5.41 | 5.38 | 2.04% | 498,468 |
| Dec 10, 2025 | 5.31 | 5.33 | 5.26 | 5.31 | 5.28 | -0.67% | 157,696 |
| Dec 9, 2025 | 5.25 | 5.35 | 5.25 | 5.34 | 5.31 | 1.37% | 153,746 |
| Dec 8, 2025 | 5.21 | 5.29 | 5.19 | 5.27 | 5.24 | 0.61% | 154,534 |
| Dec 5, 2025 | 5.26 | 5.28 | 5.23 | 5.24 | 5.21 | -1.50% | 92,404 |
| Dec 4, 2025 | 5.30 | 5.33 | 5.27 | 5.32 | 5.29 | 0.68% | 155,624 |
| Dec 3, 2025 | 5.30 | 5.32 | 5.26 | 5.28 | 5.25 | -0.49% | 140,461 |
| Dec 2, 2025 | 5.28 | 5.34 | 5.28 | 5.31 | 5.28 | 0.64% | 188,723 |
| Dec 1, 2025 | 5.24 | 5.32 | 5.23 | 5.27 | 5.24 | 1.19% | 319,777 |
| Nov 28, 2025 | 5.26 | 5.28 | 5.19 | 5.21 | 5.18 | -0.42% | 249,459 |
| Nov 27, 2025 | 5.22 | 5.28 | 5.19 | 5.23 | 5.21 | -0.19% | 140,802 |
| Nov 26, 2025 | 5.22 | 5.26 | 5.15 | 5.24 | 5.22 | 0.15% | 198,192 |
| Nov 25, 2025 | 5.22 | 5.28 | 5.20 | 5.24 | 5.21 | 0.81% | 392,744 |
| Nov 24, 2025 | 5.17 | 5.23 | 5.11 | 5.19 | 5.17 | 0.89% | 365,036 |
| Nov 21, 2025 | 5.08 | 5.22 | 5.08 | 5.15 | 5.12 | -1.30% | 383,593 |
| Nov 20, 2025 | 5.34 | 5.37 | 5.21 | 5.22 | 5.19 | -0.53% | 434,705 |
| Nov 19, 2025 | 5.69 | 5.80 | 5.20 | 5.24 | 5.22 | -7.32% | 1,013,667 |
| Nov 18, 2025 | 5.65 | 5.66 | 5.58 | 5.66 | 5.63 | -2.21% | 369,141 |
| Nov 17, 2025 | 5.80 | 5.82 | 5.73 | 5.79 | 5.75 | -0.96% | 377,695 |
| Nov 14, 2025 | 5.77 | 5.84 | 5.63 | 5.84 | 5.81 | -2.31% | 309,593 |
| Nov 13, 2025 | 6.01 | 6.15 | 5.98 | 5.98 | 5.95 | -0.33% | 284,896 |
| Nov 12, 2025 | 5.89 | 6.00 | 5.86 | 6.00 | 5.97 | 1.49% | 351,669 |
| Nov 11, 2025 | 5.95 | 5.99 | 5.88 | 5.91 | 5.88 | 0.65% | 328,211 |
| Nov 10, 2025 | 5.94 | 5.99 | 5.85 | 5.87 | 5.84 | -0.03% | 402,357 |
| Nov 7, 2025 | 5.98 | 5.98 | 5.86 | 5.88 | 5.84 | -1.41% | 499,935 |
| Nov 6, 2025 | 5.96 | 6.06 | 5.93 | 5.96 | 5.93 | -0.33% | 638,749 |
| Nov 5, 2025 | 5.87 | 5.98 | 5.85 | 5.98 | 5.95 | 0.10% | 660,097 |
| Nov 4, 2025 | 6.04 | 6.08 | 5.95 | 5.97 | 5.94 | -2.92% | 614,627 |
| Nov 3, 2025 | 6.02 | 6.23 | 6.01 | 6.15 | 6.12 | 4.34% | 798,867 |
| Oct 31, 2025 | 6.10 | 6.11 | 5.86 | 5.90 | 5.87 | -4.35% | 694,922 |
| Oct 30, 2025 | 6.20 | 6.22 | 6.08 | 6.17 | 6.13 | -2.71% | 1,196,877 |
| Oct 29, 2025 | 6.43 | 6.51 | 6.20 | 6.34 | 6.30 | -3.97% | 2,302,764 |
| Oct 28, 2025 | 5.45 | 6.66 | 5.44 | 6.60 | 6.56 | 21.41% | 2,176,393 |
| Oct 27, 2025 | 5.33 | 5.47 | 5.30 | 5.44 | 5.41 | 2.22% | 428,029 |
| Oct 24, 2025 | 5.25 | 5.32 | 5.16 | 5.32 | 5.26 | 1.26% | 571,913 |
| Oct 23, 2025 | 5.18 | 5.32 | 4.98 | 5.25 | 5.19 | 11.08% | 1,362,066 |
| Oct 22, 2025 | 4.81 | 4.82 | 4.70 | 4.73 | 4.68 | -2.48% | 304,097 |
| Oct 21, 2025 | 4.84 | 4.88 | 4.81 | 4.85 | 4.79 | -0.57% | 224,989 |
| Oct 20, 2025 | 4.86 | 4.92 | 4.86 | 4.88 | 4.82 | -0.14% | 202,964 |
| Oct 17, 2025 | 4.80 | 4.90 | 4.75 | 4.88 | 4.83 | -0.02% | 333,142 |
| Oct 16, 2025 | 4.81 | 4.94 | 4.80 | 4.88 | 4.83 | 2.50% | 471,990 |
| Oct 15, 2025 | 4.67 | 4.79 | 4.66 | 4.77 | 4.71 | 1.95% | 386,377 |
| Oct 14, 2025 | 4.54 | 4.69 | 4.54 | 4.67 | 4.62 | 3.91% | 442,175 |
| Oct 13, 2025 | 4.52 | 4.56 | 4.48 | 4.50 | 4.45 | -1.03% | 251,539 |
| Oct 10, 2025 | 4.52 | 4.60 | 4.49 | 4.55 | 4.49 | 2.09% | 504,559 |
| Oct 9, 2025 | 4.44 | 4.51 | 4.44 | 4.45 | 4.40 | 1.55% | 317,927 |
| Oct 8, 2025 | 4.36 | 4.44 | 4.35 | 4.38 | 4.34 | 2.72% | 585,350 |
| Oct 7, 2025 | 4.22 | 4.31 | 4.22 | 4.27 | 4.22 | 1.28% | 335,258 |
| Oct 6, 2025 | 4.16 | 4.29 | 4.14 | 4.21 | 4.17 | 1.35% | 464,255 |