Nokia Oyj (FRA:NOA3)
Germany
· Delayed Price · Currency is EUR 5.24
-0.02 (-0.30%)
At close: Dec 5, 2025
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.27 | 5.27 | 5.24 | 5.24 | 5.24 | -0.30% | 7,817 |
| Dec 4, 2025 | 5.35 | 5.35 | 5.26 | 5.26 | 5.26 | -0.72% | 12,658 |
| Dec 3, 2025 | 5.28 | 5.31 | 5.28 | 5.30 | 5.30 | -2.07% | 4,105 |
| Dec 2, 2025 | 5.28 | 5.41 | 5.28 | 5.41 | 5.41 | 2.62% | 5,180 |
| Dec 1, 2025 | 5.23 | 5.29 | 5.21 | 5.27 | 5.27 | 1.58% | 2,851 |
| Nov 28, 2025 | 5.25 | 5.25 | 5.19 | 5.19 | 5.19 | -0.76% | 5,626 |
| Nov 27, 2025 | 5.21 | 5.28 | 5.19 | 5.23 | 5.23 | 0.08% | 1,745 |
| Nov 26, 2025 | 5.17 | 5.24 | 5.16 | 5.23 | 5.23 | -0.31% | 11,861 |
| Nov 25, 2025 | 5.23 | 5.27 | 5.21 | 5.24 | 5.24 | 1.39% | 7,665 |
| Nov 24, 2025 | 5.14 | 5.22 | 5.11 | 5.17 | 5.17 | 0.47% | 35,806 |
| Nov 21, 2025 | 5.12 | 5.20 | 5.08 | 5.15 | 5.15 | 1.18% | 33,276 |
| Nov 20, 2025 | 5.35 | 5.38 | 5.09 | 5.09 | 5.09 | -2.42% | 26,936 |
| Nov 19, 2025 | 5.71 | 5.71 | 5.20 | 5.21 | 5.21 | -9.23% | 23,333 |
| Nov 18, 2025 | 5.70 | 5.74 | 5.60 | 5.74 | 5.74 | -0.59% | 30,951 |
| Nov 17, 2025 | 5.80 | 5.82 | 5.76 | 5.78 | 5.78 | -0.31% | 9,445 |
| Nov 14, 2025 | 5.82 | 5.83 | 5.65 | 5.79 | 5.79 | -0.72% | 10,363 |
| Nov 13, 2025 | 6.03 | 6.15 | 5.84 | 5.84 | 5.84 | -3.41% | 22,419 |
| Nov 12, 2025 | 5.94 | 6.04 | 5.87 | 6.04 | 6.04 | 1.55% | 16,147 |
| Nov 11, 2025 | 5.99 | 5.99 | 5.89 | 5.95 | 5.95 | -0.83% | 10,310 |
| Nov 10, 2025 | 5.94 | 6.00 | 5.85 | 6.00 | 6.00 | 1.73% | 20,950 |
| Nov 7, 2025 | 5.95 | 5.95 | 5.84 | 5.90 | 5.90 | -1.24% | 11,192 |
| Nov 6, 2025 | 5.90 | 6.06 | 5.90 | 5.97 | 5.97 | 0.10% | 29,519 |
| Nov 5, 2025 | 5.94 | 5.98 | 5.85 | 5.97 | 5.97 | 0.03% | 21,135 |
| Nov 4, 2025 | 6.10 | 6.10 | 5.96 | 5.96 | 5.96 | -3.31% | 25,383 |
| Nov 3, 2025 | 6.00 | 6.22 | 5.98 | 6.17 | 6.17 | 3.01% | 59,663 |
| Oct 31, 2025 | 6.24 | 6.24 | 5.84 | 5.99 | 5.99 | -4.07% | 52,658 |
| Oct 30, 2025 | 6.25 | 6.29 | 6.09 | 6.24 | 6.24 | 0.68% | 100,261 |
| Oct 29, 2025 | 6.84 | 6.84 | 6.15 | 6.20 | 6.20 | -9.88% | 248,033 |
| Oct 28, 2025 | 5.55 | 6.95 | 5.46 | 6.88 | 6.88 | 27.22% | 137,471 |
| Oct 27, 2025 | 5.27 | 5.44 | 5.27 | 5.41 | 5.41 | 2.54% | 29,964 |
| Oct 24, 2025 | 5.20 | 5.31 | 5.17 | 5.27 | 5.24 | 1.00% | 43,443 |
| Oct 23, 2025 | 4.92 | 5.30 | 4.92 | 5.22 | 5.19 | 11.39% | 116,352 |
| Oct 22, 2025 | 4.81 | 4.81 | 4.64 | 4.69 | 4.66 | -2.23% | 27,758 |
| Oct 21, 2025 | 4.84 | 4.87 | 4.80 | 4.80 | 4.77 | -1.15% | 6,264 |
| Oct 20, 2025 | 4.94 | 4.94 | 4.85 | 4.85 | 4.82 | -0.23% | 14,592 |
| Oct 17, 2025 | 4.78 | 4.86 | 4.77 | 4.86 | 4.83 | -0.49% | 15,769 |
| Oct 16, 2025 | 4.73 | 4.93 | 4.73 | 4.89 | 4.86 | 2.88% | 10,452 |
| Oct 15, 2025 | 4.68 | 4.78 | 4.67 | 4.75 | 4.72 | 2.81% | 19,671 |
| Oct 14, 2025 | 4.45 | 4.70 | 4.45 | 4.62 | 4.59 | 2.53% | 19,747 |
| Oct 13, 2025 | 4.60 | 4.60 | 4.50 | 4.51 | 4.48 | 0.42% | 4,759 |
| Oct 10, 2025 | 4.46 | 4.60 | 4.46 | 4.49 | 4.46 | -0.11% | 20,029 |
| Oct 9, 2025 | 4.40 | 4.50 | 4.40 | 4.49 | 4.47 | 2.51% | 20,455 |
| Oct 8, 2025 | 4.31 | 4.41 | 4.31 | 4.38 | 4.36 | 1.39% | 8,176 |
| Oct 7, 2025 | 4.26 | 4.32 | 4.25 | 4.32 | 4.30 | 2.76% | 7,283 |
| Oct 6, 2025 | 4.12 | 4.23 | 4.11 | 4.21 | 4.18 | 1.35% | 9,388 |
| Oct 3, 2025 | 4.12 | 4.16 | 4.12 | 4.15 | 4.13 | 0.51% | 4,382 |
| Oct 2, 2025 | 4.02 | 4.14 | 4.02 | 4.13 | 4.10 | 0.56% | 5,601 |
| Oct 1, 2025 | 4.05 | 4.11 | 4.05 | 4.11 | 4.08 | 1.28% | 4,243 |
| Sep 30, 2025 | 3.98 | 4.05 | 3.98 | 4.05 | 4.03 | 1.78% | 3,223 |
| Sep 29, 2025 | 3.98 | 3.99 | 3.98 | 3.98 | 3.96 | 0.71% | 1,381 |
| Sep 26, 2025 | 4.00 | 4.00 | 3.94 | 3.95 | 3.93 | -1.40% | 2,044 |
| Sep 25, 2025 | 4.01 | 4.02 | 3.98 | 4.01 | 3.99 | 0.15% | 2,949 |
| Sep 24, 2025 | 4.07 | 4.11 | 4.00 | 4.00 | 3.98 | -1.62% | 4,087 |
| Sep 23, 2025 | 4.03 | 4.08 | 4.03 | 4.07 | 4.05 | 1.95% | 8,044 |
| Sep 22, 2025 | 4.01 | 4.01 | 3.99 | 3.99 | 3.97 | -0.75% | 1,914 |
| Sep 19, 2025 | 4.02 | 4.06 | 4.02 | 4.02 | 4.00 | -0.07% | 2,228 |
| Sep 18, 2025 | 3.93 | 4.03 | 3.93 | 4.03 | 4.00 | 2.16% | 16,562 |
| Sep 17, 2025 | 3.87 | 3.95 | 3.87 | 3.94 | 3.92 | 1.47% | 7,417 |
| Sep 16, 2025 | 3.90 | 3.90 | 3.83 | 3.88 | 3.86 | 0.75% | 13,428 |
| Sep 15, 2025 | 3.84 | 3.86 | 3.82 | 3.85 | 3.83 | -0.41% | 10,234 |
| Sep 12, 2025 | 3.91 | 3.91 | 3.87 | 3.87 | 3.85 | -1.25% | 1,939 |
| Sep 11, 2025 | 3.91 | 3.92 | 3.89 | 3.92 | 3.90 | 0.23% | 3,477 |
| Sep 10, 2025 | 3.89 | 3.92 | 3.89 | 3.91 | 3.89 | - | 606 |
| Sep 9, 2025 | 3.88 | 3.91 | 3.88 | 3.91 | 3.89 | 0.77% | 14,969 |
| Sep 8, 2025 | 3.86 | 3.89 | 3.86 | 3.88 | 3.86 | 0.65% | 4,112 |
| Sep 5, 2025 | 3.94 | 3.95 | 3.86 | 3.86 | 3.83 | -1.46% | 11,669 |
| Sep 4, 2025 | 3.74 | 3.93 | 3.74 | 3.91 | 3.89 | 4.46% | 18,365 |
| Sep 3, 2025 | 3.73 | 3.80 | 3.71 | 3.75 | 3.72 | 2.86% | 8,180 |
| Sep 2, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.62 | -1.06% | 5,884 |
| Sep 1, 2025 | 3.66 | 3.72 | 3.66 | 3.68 | 3.66 | 0.33% | 2,247 |
| Aug 29, 2025 | 3.68 | 3.68 | 3.67 | 3.67 | 3.65 | 0.52% | 200 |
| Aug 28, 2025 | 3.67 | 3.68 | 3.65 | 3.65 | 3.63 | -1.41% | 5,924 |
| Aug 27, 2025 | 3.66 | 3.73 | 3.66 | 3.70 | 3.68 | 1.12% | 2,000 |
| Aug 26, 2025 | 3.71 | 3.71 | 3.66 | 3.66 | 3.64 | -2.06% | 4,620 |
| Aug 25, 2025 | 3.69 | 3.74 | 3.69 | 3.74 | 3.72 | 1.05% | 2,276 |
| Aug 22, 2025 | 3.63 | 3.70 | 3.63 | 3.70 | 3.68 | 1.32% | 14,072 |
| Aug 21, 2025 | 3.61 | 3.65 | 3.61 | 3.65 | 3.63 | 0.63% | 7,006 |
| Aug 20, 2025 | 3.62 | 3.63 | 3.62 | 3.63 | 3.61 | -0.22% | 3,370 |
| Aug 19, 2025 | 3.61 | 3.64 | 3.61 | 3.64 | 3.61 | 0.83% | 4,666 |
| Aug 18, 2025 | 3.61 | 3.62 | 3.56 | 3.61 | 3.58 | 0.11% | 12,897 |
| Aug 15, 2025 | 3.56 | 3.62 | 3.56 | 3.60 | 3.58 | 1.27% | 26,256 |
| Aug 14, 2025 | 3.58 | 3.58 | 3.54 | 3.56 | 3.54 | -0.64% | 11,386 |
| Aug 13, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.56 | 1.07% | 4,060 |
| Aug 12, 2025 | 3.52 | 3.56 | 3.52 | 3.54 | 3.52 | 0.51% | 5,790 |
| Aug 11, 2025 | 3.50 | 3.54 | 3.50 | 3.52 | 3.50 | 0.37% | 11,142 |
| Aug 8, 2025 | 3.51 | 3.54 | 3.51 | 3.51 | 3.49 | -0.43% | 2,132 |
| Aug 7, 2025 | 3.54 | 3.55 | 3.52 | 3.53 | 3.50 | 0.77% | 3,149 |
| Aug 6, 2025 | 3.55 | 3.55 | 3.50 | 3.50 | 3.48 | -0.82% | 9,240 |
| Aug 5, 2025 | 3.56 | 3.58 | 3.51 | 3.53 | 3.51 | 0.20% | 7,755 |
| Aug 4, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.50 | 1.27% | 2,133 |
| Aug 1, 2025 | 3.56 | 3.56 | 3.48 | 3.48 | 3.46 | -2.91% | 2,060 |
| Jul 31, 2025 | 3.62 | 3.62 | 3.58 | 3.58 | 3.56 | -0.20% | 15,369 |
| Jul 30, 2025 | 3.60 | 3.62 | 3.59 | 3.59 | 3.57 | -0.36% | 2,951 |
| Jul 29, 2025 | 3.65 | 3.65 | 3.58 | 3.60 | 3.58 | -2.04% | 8,885 |
| Jul 28, 2025 | 3.72 | 3.72 | 3.66 | 3.68 | 3.65 | -1.61% | 12,270 |
| Jul 25, 2025 | 3.71 | 3.74 | 3.64 | 3.74 | 3.67 | -0.13% | 9,794 |
| Jul 24, 2025 | 3.85 | 3.85 | 3.74 | 3.74 | 3.68 | -2.09% | 4,140 |
| Jul 23, 2025 | 3.85 | 3.85 | 3.75 | 3.82 | 3.76 | -2.30% | 29,674 |
| Jul 22, 2025 | 4.09 | 4.12 | 3.91 | 3.91 | 3.85 | -4.82% | 11,088 |
| Jul 21, 2025 | 4.12 | 4.12 | 4.10 | 4.11 | 4.04 | -0.27% | 7,145 |