Nokia Oyj (ETR:NOA3)
Germany
· Delayed Price · Currency is EUR 9.37
+0.13 (1.45%)
Apr 28, 2026, 5:35 PM CET
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.12 | 9.44 | 8.85 | 9.37 | 9.37 | 1.45% | 814,879 |
| Apr 27, 2026 | 9.01 | 9.54 | 8.96 | 9.23 | 9.23 | 2.90% | 620,527 |
| Apr 24, 2026 | 8.90 | 9.30 | 8.81 | 8.97 | 8.93 | 0.13% | 918,337 |
| Apr 23, 2026 | 9.06 | 9.50 | 8.65 | 8.96 | 8.92 | 5.16% | 2,279,521 |
| Apr 22, 2026 | 8.97 | 8.99 | 8.38 | 8.52 | 8.48 | -3.84% | 667,270 |
| Apr 21, 2026 | 8.96 | 9.06 | 8.78 | 8.86 | 8.82 | -0.96% | 410,525 |
| Apr 20, 2026 | 8.73 | 9.03 | 8.73 | 8.95 | 8.91 | 3.35% | 464,297 |
| Apr 17, 2026 | 8.50 | 8.86 | 8.43 | 8.66 | 8.62 | 0.42% | 434,874 |
| Apr 16, 2026 | 8.51 | 8.62 | 8.41 | 8.62 | 8.58 | 0.96% | 371,470 |
| Apr 15, 2026 | 8.70 | 8.83 | 8.49 | 8.54 | 8.50 | -2.87% | 434,795 |
| Apr 14, 2026 | 8.71 | 8.89 | 8.56 | 8.79 | 8.75 | 2.09% | 705,295 |
| Apr 13, 2026 | 8.16 | 8.82 | 8.12 | 8.61 | 8.57 | 7.14% | 908,547 |
| Apr 10, 2026 | 8.08 | 8.36 | 8.00 | 8.04 | 8.00 | -0.57% | 538,122 |
| Apr 9, 2026 | 8.01 | 8.24 | 7.90 | 8.08 | 8.05 | 0.92% | 549,549 |
| Apr 8, 2026 | 7.74 | 8.08 | 7.62 | 8.01 | 7.97 | 7.20% | 680,844 |
| Apr 7, 2026 | 7.58 | 7.58 | 7.35 | 7.47 | 7.44 | 1.36% | 646,966 |
| Apr 2, 2026 | 6.98 | 7.37 | 6.95 | 7.37 | 7.34 | 2.85% | 415,394 |
| Apr 1, 2026 | 7.05 | 7.17 | 6.95 | 7.17 | 7.13 | 5.48% | 407,287 |
| Mar 31, 2026 | 6.86 | 6.92 | 6.75 | 6.79 | 6.76 | -2.39% | 250,565 |
| Mar 30, 2026 | 7.03 | 7.15 | 6.95 | 6.96 | 6.93 | 1.31% | 282,046 |
| Mar 27, 2026 | 6.97 | 7.02 | 6.84 | 6.87 | 6.84 | -5.08% | 311,890 |
| Mar 26, 2026 | 7.35 | 7.38 | 7.19 | 7.24 | 7.21 | -0.88% | 228,600 |
| Mar 25, 2026 | 7.24 | 7.34 | 7.17 | 7.30 | 7.27 | 3.31% | 321,980 |
| Mar 24, 2026 | 6.91 | 7.10 | 6.88 | 7.07 | 7.04 | 3.00% | 300,548 |
| Mar 23, 2026 | 6.72 | 7.02 | 6.61 | 6.86 | 6.83 | -1.10% | 540,654 |
| Mar 20, 2026 | 7.17 | 7.25 | 6.92 | 6.94 | 6.91 | -2.80% | 325,116 |
| Mar 19, 2026 | 7.17 | 7.18 | 6.97 | 7.14 | 7.11 | -3.20% | 278,046 |
| Mar 18, 2026 | 7.44 | 7.51 | 7.31 | 7.37 | 7.34 | -1.50% | 310,874 |
| Mar 17, 2026 | 7.36 | 7.49 | 7.23 | 7.49 | 7.45 | 0.16% | 390,967 |
| Mar 16, 2026 | 7.20 | 7.53 | 7.17 | 7.47 | 7.44 | 4.24% | 367,604 |
| Mar 13, 2026 | 7.02 | 7.50 | 6.98 | 7.17 | 7.14 | 1.21% | 596,114 |
| Mar 12, 2026 | 6.94 | 7.19 | 6.88 | 7.08 | 7.05 | 3.63% | 907,119 |
| Mar 11, 2026 | 6.67 | 6.84 | 6.63 | 6.84 | 6.81 | 1.39% | 354,996 |
| Mar 10, 2026 | 6.72 | 7.00 | 6.71 | 6.74 | 6.71 | 1.14% | 521,065 |
| Mar 9, 2026 | 6.45 | 6.70 | 6.39 | 6.67 | 6.64 | -0.57% | 160,346 |
| Mar 6, 2026 | 6.78 | 6.85 | 6.63 | 6.70 | 6.67 | -0.09% | 321,480 |
| Mar 5, 2026 | 6.87 | 6.95 | 6.68 | 6.71 | 6.68 | -4.50% | 497,917 |
| Mar 4, 2026 | 6.90 | 7.13 | 6.78 | 7.03 | 6.99 | 3.75% | 727,448 |
| Mar 3, 2026 | 6.87 | 6.88 | 6.62 | 6.77 | 6.74 | -1.08% | 458,938 |
| Mar 2, 2026 | 6.37 | 6.95 | 6.34 | 6.85 | 6.82 | 5.81% | 688,331 |
| Feb 27, 2026 | 6.32 | 6.54 | 6.31 | 6.47 | 6.44 | 3.35% | 310,262 |
| Feb 26, 2026 | 6.34 | 6.34 | 6.16 | 6.26 | 6.23 | -2.73% | 172,502 |
| Feb 25, 2026 | 6.31 | 6.44 | 6.30 | 6.44 | 6.41 | 1.48% | 126,175 |
| Feb 24, 2026 | 6.35 | 6.35 | 6.10 | 6.34 | 6.31 | -1.34% | 163,026 |
| Feb 23, 2026 | 6.53 | 6.54 | 6.41 | 6.43 | 6.40 | -0.53% | 201,644 |
| Feb 20, 2026 | 6.42 | 6.53 | 6.40 | 6.46 | 6.43 | 1.35% | 330,225 |
| Feb 19, 2026 | 6.27 | 6.44 | 6.24 | 6.38 | 6.35 | 1.92% | 251,061 |
| Feb 18, 2026 | 6.20 | 6.29 | 6.11 | 6.26 | 6.23 | 3.92% | 323,981 |
| Feb 17, 2026 | 5.92 | 6.02 | 5.89 | 6.02 | 5.99 | 1.28% | 104,118 |
| Feb 16, 2026 | 5.98 | 6.01 | 5.93 | 5.94 | 5.92 | 0.64% | 93,508 |
| Feb 13, 2026 | 5.83 | 5.91 | 5.80 | 5.91 | 5.88 | 1.16% | 128,404 |
| Feb 12, 2026 | 6.12 | 6.16 | 5.84 | 5.84 | 5.81 | -3.89% | 161,061 |
| Feb 11, 2026 | 5.92 | 6.13 | 5.92 | 6.07 | 6.05 | 1.61% | 177,036 |
| Feb 10, 2026 | 5.94 | 6.01 | 5.92 | 5.98 | 5.95 | 0.10% | 171,425 |
| Feb 9, 2026 | 5.93 | 5.97 | 5.85 | 5.97 | 5.95 | 0.95% | 128,214 |
| Feb 6, 2026 | 5.78 | 6.00 | 5.78 | 5.92 | 5.89 | 1.93% | 365,782 |
| Feb 5, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.78 | 1.01% | 234,751 |
| Feb 4, 2026 | 5.64 | 5.91 | 5.64 | 5.75 | 5.72 | 2.39% | 464,230 |
| Feb 3, 2026 | 5.64 | 5.68 | 5.56 | 5.61 | 5.59 | 0.97% | 169,155 |
| Feb 2, 2026 | 5.38 | 5.62 | 5.36 | 5.56 | 5.53 | 2.32% | 185,011 |
| Jan 30, 2026 | 5.32 | 5.49 | 5.30 | 5.43 | 5.38 | 5.80% | 413,811 |
| Jan 29, 2026 | 5.58 | 5.60 | 5.13 | 5.13 | 5.08 | -9.00% | 1,031,533 |
| Jan 28, 2026 | 5.70 | 5.75 | 5.53 | 5.64 | 5.59 | -4.53% | 455,322 |
| Jan 27, 2026 | 5.82 | 5.92 | 5.78 | 5.91 | 5.85 | 2.07% | 183,758 |
| Jan 26, 2026 | 5.73 | 5.80 | 5.70 | 5.79 | 5.73 | 1.08% | 156,321 |
| Jan 23, 2026 | 5.70 | 5.77 | 5.67 | 5.73 | 5.67 | 2.69% | 245,975 |
| Jan 22, 2026 | 5.55 | 5.64 | 5.54 | 5.58 | 5.52 | 1.46% | 205,826 |
| Jan 21, 2026 | 5.46 | 5.55 | 5.41 | 5.50 | 5.44 | -1.36% | 192,391 |
| Jan 20, 2026 | 5.57 | 5.59 | 5.46 | 5.57 | 5.52 | -0.92% | 253,424 |
| Jan 19, 2026 | 5.52 | 5.65 | 5.48 | 5.63 | 5.57 | -1.47% | 174,380 |
| Jan 16, 2026 | 5.71 | 5.80 | 5.67 | 5.71 | 5.65 | -1.75% | 194,227 |
| Jan 15, 2026 | 5.73 | 5.83 | 5.65 | 5.81 | 5.75 | 3.67% | 477,096 |
| Jan 14, 2026 | 5.60 | 5.66 | 5.58 | 5.61 | 5.55 | 0.04% | 151,083 |
| Jan 13, 2026 | 5.65 | 5.70 | 5.56 | 5.60 | 5.55 | 0.47% | 325,966 |
| Jan 12, 2026 | 5.54 | 5.61 | 5.47 | 5.58 | 5.52 | -0.29% | 142,687 |
| Jan 9, 2026 | 5.62 | 5.66 | 5.56 | 5.59 | 5.54 | 0.43% | 309,560 |
| Jan 8, 2026 | 5.78 | 5.84 | 5.55 | 5.57 | 5.51 | -4.10% | 308,352 |
| Jan 7, 2026 | 5.48 | 5.89 | 5.48 | 5.81 | 5.75 | 5.64% | 615,338 |
| Jan 6, 2026 | 5.56 | 5.58 | 5.42 | 5.50 | 5.44 | -1.47% | 144,073 |
| Jan 5, 2026 | 5.58 | 5.62 | 5.55 | 5.58 | 5.52 | 0.32% | 191,682 |
| Jan 2, 2026 | 5.62 | 5.69 | 5.52 | 5.56 | 5.51 | -0.43% | 292,234 |
| Dec 30, 2025 | 5.57 | 5.61 | 5.57 | 5.59 | 5.53 | 0.14% | 59,687 |
| Dec 29, 2025 | 5.51 | 5.59 | 5.48 | 5.58 | 5.52 | 0.76% | 265,323 |
| Dec 23, 2025 | 5.55 | 5.56 | 5.48 | 5.54 | 5.48 | 0.40% | 139,653 |
| Dec 22, 2025 | 5.52 | 5.56 | 5.48 | 5.51 | 5.46 | 0.69% | 221,161 |
| Dec 19, 2025 | 5.42 | 5.49 | 5.42 | 5.48 | 5.42 | 0.85% | 213,001 |
| Dec 18, 2025 | 5.31 | 5.46 | 5.31 | 5.43 | 5.38 | 2.26% | 255,399 |
| Dec 17, 2025 | 5.29 | 5.32 | 5.29 | 5.31 | 5.26 | 0.45% | 139,413 |
| Dec 16, 2025 | 5.26 | 5.30 | 5.21 | 5.29 | 5.23 | - | 222,104 |
| Dec 15, 2025 | 5.28 | 5.33 | 5.20 | 5.29 | 5.23 | 0.42% | 189,573 |
| Dec 12, 2025 | 5.37 | 5.40 | 5.25 | 5.26 | 5.21 | -2.77% | 187,386 |
| Dec 11, 2025 | 5.31 | 5.53 | 5.30 | 5.41 | 5.36 | 2.04% | 498,468 |
| Dec 10, 2025 | 5.31 | 5.33 | 5.26 | 5.31 | 5.25 | -0.67% | 157,696 |
| Dec 9, 2025 | 5.25 | 5.35 | 5.25 | 5.34 | 5.29 | 1.37% | 153,746 |
| Dec 8, 2025 | 5.21 | 5.29 | 5.19 | 5.27 | 5.22 | 0.61% | 154,834 |
| Dec 5, 2025 | 5.26 | 5.28 | 5.23 | 5.24 | 5.19 | -1.21% | 92,434 |
| Dec 4, 2025 | 5.30 | 5.33 | 5.27 | 5.30 | 5.25 | 0.38% | 155,624 |
| Dec 3, 2025 | 5.30 | 5.32 | 5.26 | 5.28 | 5.23 | -0.49% | 140,501 |
| Dec 2, 2025 | 5.28 | 5.34 | 5.28 | 5.31 | 5.26 | 0.64% | 188,767 |
| Dec 1, 2025 | 5.24 | 5.32 | 5.23 | 5.27 | 5.22 | 1.19% | 319,777 |