Nokia Oyj (FRA:NOA3)
Germany
· Delayed Price · Currency is EUR 9.49
+0.33 (3.56%)
Last updated: Apr 28, 2026, 8:16 PM CET
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.28 | 9.49 | 8.87 | 9.49 | 9.49 | 3.56% | 47,602 |
| Apr 27, 2026 | 9.23 | 9.49 | 8.98 | 9.16 | 9.16 | 2.35% | 34,734 |
| Apr 24, 2026 | 8.88 | 9.21 | 8.85 | 8.95 | 8.91 | 1.50% | 26,915 |
| Apr 23, 2026 | 9.00 | 9.48 | 8.65 | 8.82 | 8.78 | 5.40% | 46,948 |
| Apr 22, 2026 | 8.95 | 8.95 | 8.37 | 8.37 | 8.33 | -5.53% | 15,108 |
| Apr 21, 2026 | 9.03 | 9.06 | 8.75 | 8.86 | 8.82 | -1.07% | 59,914 |
| Apr 20, 2026 | 8.61 | 9.01 | 8.55 | 8.96 | 8.92 | 3.44% | 41,345 |
| Apr 17, 2026 | 8.66 | 8.80 | 8.44 | 8.66 | 8.62 | -0.53% | 29,867 |
| Apr 16, 2026 | 8.49 | 8.70 | 8.42 | 8.70 | 8.67 | 2.76% | 17,824 |
| Apr 15, 2026 | 8.65 | 8.96 | 8.40 | 8.47 | 8.43 | -3.71% | 18,860 |
| Apr 14, 2026 | 8.68 | 8.87 | 8.60 | 8.80 | 8.76 | 0.57% | 47,516 |
| Apr 13, 2026 | 8.10 | 8.88 | 7.90 | 8.75 | 8.71 | 9.22% | 67,734 |
| Apr 10, 2026 | 7.94 | 8.35 | 7.94 | 8.01 | 7.97 | -1.40% | 21,358 |
| Apr 9, 2026 | 7.91 | 8.22 | 7.91 | 8.12 | 8.09 | 1.20% | 17,959 |
| Apr 8, 2026 | 7.78 | 8.12 | 7.64 | 8.03 | 7.99 | 5.86% | 82,739 |
| Apr 7, 2026 | 7.58 | 7.65 | 7.39 | 7.58 | 7.55 | -0.21% | 30,278 |
| Apr 2, 2026 | 6.97 | 7.60 | 6.96 | 7.60 | 7.56 | 6.18% | 37,830 |
| Apr 1, 2026 | 6.96 | 7.22 | 6.96 | 7.16 | 7.12 | 3.50% | 33,050 |
| Mar 31, 2026 | 6.98 | 6.98 | 6.81 | 6.91 | 6.88 | 0.29% | 10,231 |
| Mar 30, 2026 | 6.94 | 7.14 | 6.87 | 6.89 | 6.86 | - | 20,148 |
| Mar 27, 2026 | 6.97 | 6.97 | 6.85 | 6.89 | 6.86 | -4.30% | 6,632 |
| Mar 26, 2026 | 7.25 | 7.36 | 7.20 | 7.20 | 7.17 | -0.88% | 10,858 |
| Mar 25, 2026 | 7.20 | 7.35 | 7.18 | 7.27 | 7.24 | 2.40% | 20,254 |
| Mar 24, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.07 | 2.51% | 5,444 |
| Mar 23, 2026 | 6.77 | 6.99 | 6.61 | 6.92 | 6.89 | 0.70% | 20,944 |
| Mar 20, 2026 | 7.12 | 7.24 | 6.80 | 6.88 | 6.85 | -3.67% | 93,270 |
| Mar 19, 2026 | 7.22 | 7.23 | 7.00 | 7.14 | 7.11 | -2.38% | 12,383 |
| Mar 18, 2026 | 7.45 | 7.50 | 7.31 | 7.31 | 7.28 | -1.03% | 9,297 |
| Mar 17, 2026 | 7.43 | 7.47 | 7.34 | 7.39 | 7.35 | -1.47% | 14,576 |
| Mar 16, 2026 | 7.24 | 7.58 | 7.23 | 7.50 | 7.46 | 4.43% | 69,838 |
| Mar 13, 2026 | 7.03 | 7.50 | 7.02 | 7.18 | 7.15 | 1.79% | 24,912 |
| Mar 12, 2026 | 6.82 | 7.16 | 6.80 | 7.05 | 7.02 | 3.01% | 51,308 |
| Mar 11, 2026 | 6.66 | 6.89 | 6.66 | 6.85 | 6.82 | 2.03% | 32,797 |
| Mar 10, 2026 | 6.80 | 6.99 | 6.70 | 6.71 | 6.68 | -1.24% | 51,125 |
| Mar 9, 2026 | 6.49 | 6.80 | 6.49 | 6.80 | 6.77 | 1.92% | 15,137 |
| Mar 6, 2026 | 6.80 | 6.86 | 6.67 | 6.67 | 6.64 | -1.16% | 17,847 |
| Mar 5, 2026 | 7.00 | 7.01 | 6.64 | 6.75 | 6.72 | -4.15% | 28,372 |
| Mar 4, 2026 | 6.84 | 7.12 | 6.80 | 7.04 | 7.01 | 1.56% | 42,596 |
| Mar 3, 2026 | 6.88 | 7.01 | 6.62 | 6.93 | 6.90 | -1.20% | 90,136 |
| Mar 2, 2026 | 6.39 | 7.09 | 6.32 | 7.01 | 6.98 | 7.78% | 104,292 |
| Feb 27, 2026 | 6.31 | 6.55 | 6.31 | 6.51 | 6.48 | 2.68% | 28,018 |
| Feb 26, 2026 | 6.43 | 6.43 | 6.20 | 6.34 | 6.31 | -1.46% | 43,786 |
| Feb 25, 2026 | 6.35 | 6.48 | 6.31 | 6.43 | 6.40 | 0.53% | 15,510 |
| Feb 24, 2026 | 6.42 | 6.42 | 6.26 | 6.40 | 6.37 | -0.47% | 15,169 |
| Feb 23, 2026 | 6.56 | 6.56 | 6.41 | 6.43 | 6.40 | -2.61% | 16,699 |
| Feb 20, 2026 | 6.45 | 6.60 | 6.40 | 6.60 | 6.57 | 2.96% | 36,436 |
| Feb 19, 2026 | 6.36 | 6.45 | 6.24 | 6.41 | 6.38 | 1.91% | 28,339 |
| Feb 18, 2026 | 6.21 | 6.33 | 6.13 | 6.29 | 6.26 | 2.34% | 46,538 |
| Feb 17, 2026 | 5.90 | 6.17 | 5.90 | 6.15 | 6.12 | 3.16% | 27,932 |
| Feb 16, 2026 | 5.93 | 6.00 | 5.93 | 5.96 | 5.93 | 0.44% | 6,746 |
| Feb 13, 2026 | 5.89 | 5.93 | 5.81 | 5.93 | 5.91 | 0.34% | 15,130 |
| Feb 12, 2026 | 6.13 | 6.14 | 5.85 | 5.91 | 5.89 | -3.74% | 33,737 |
| Feb 11, 2026 | 5.97 | 6.15 | 5.94 | 6.14 | 6.11 | 2.74% | 21,336 |
| Feb 10, 2026 | 5.99 | 6.01 | 5.92 | 5.98 | 5.95 | -0.07% | 14,301 |
| Feb 9, 2026 | 5.85 | 6.01 | 5.85 | 5.98 | 5.96 | 0.37% | 19,359 |
| Feb 6, 2026 | 5.83 | 5.98 | 5.79 | 5.96 | 5.93 | 2.76% | 37,276 |
| Feb 5, 2026 | 5.78 | 5.85 | 5.70 | 5.80 | 5.77 | 1.01% | 20,500 |
| Feb 4, 2026 | 5.66 | 5.88 | 5.64 | 5.74 | 5.72 | 1.48% | 19,420 |
| Feb 3, 2026 | 5.57 | 5.67 | 5.57 | 5.66 | 5.63 | 1.11% | 26,045 |
| Feb 2, 2026 | 5.34 | 5.60 | 5.34 | 5.60 | 5.57 | 3.29% | 18,737 |
| Jan 30, 2026 | 5.23 | 5.47 | 5.23 | 5.42 | 5.36 | 4.76% | 21,285 |
| Jan 29, 2026 | 5.67 | 5.67 | 5.13 | 5.17 | 5.12 | -7.31% | 63,662 |
| Jan 28, 2026 | 5.82 | 5.83 | 5.56 | 5.58 | 5.52 | -4.81% | 17,355 |
| Jan 27, 2026 | 5.80 | 5.90 | 5.80 | 5.86 | 5.80 | 1.84% | 18,436 |
| Jan 26, 2026 | 5.77 | 5.85 | 5.71 | 5.76 | 5.70 | 0.98% | 10,338 |
| Jan 23, 2026 | 5.74 | 5.76 | 5.69 | 5.70 | 5.64 | 2.26% | 24,276 |
| Jan 22, 2026 | 5.58 | 5.60 | 5.57 | 5.57 | 5.52 | 1.16% | 5,193 |
| Jan 21, 2026 | 5.46 | 5.51 | 5.40 | 5.51 | 5.46 | -0.22% | 5,994 |
| Jan 20, 2026 | 5.55 | 5.55 | 5.46 | 5.52 | 5.47 | -1.78% | 3,515 |
| Jan 19, 2026 | 5.60 | 5.64 | 5.54 | 5.62 | 5.57 | -1.23% | 9,558 |
| Jan 16, 2026 | 5.73 | 5.73 | 5.67 | 5.69 | 5.64 | -1.79% | 11,228 |
| Jan 15, 2026 | 5.74 | 5.80 | 5.67 | 5.80 | 5.74 | 4.89% | 11,564 |
| Jan 14, 2026 | 5.58 | 5.64 | 5.53 | 5.53 | 5.47 | -1.00% | 26,444 |
| Jan 13, 2026 | 5.64 | 5.65 | 5.57 | 5.58 | 5.53 | -0.68% | 10,385 |
| Jan 12, 2026 | 5.56 | 5.63 | 5.48 | 5.62 | 5.56 | 0.54% | 13,980 |
| Jan 9, 2026 | 5.62 | 5.65 | 5.57 | 5.59 | 5.53 | -0.04% | 12,012 |
| Jan 8, 2026 | 5.80 | 5.80 | 5.59 | 5.59 | 5.54 | -3.88% | 8,606 |
| Jan 7, 2026 | 5.56 | 5.85 | 5.56 | 5.82 | 5.76 | 5.90% | 16,014 |
| Jan 6, 2026 | 5.55 | 5.55 | 5.49 | 5.49 | 5.44 | -1.29% | 16,462 |
| Jan 5, 2026 | 5.58 | 5.61 | 5.55 | 5.57 | 5.51 | 0.65% | 9,296 |
| Jan 2, 2026 | 5.55 | 5.65 | 5.53 | 5.53 | 5.47 | -1.04% | 7,944 |
| Dec 30, 2025 | 5.58 | 5.61 | 5.58 | 5.59 | 5.53 | 0.18% | 3,440 |
| Dec 29, 2025 | 5.51 | 5.58 | 5.50 | 5.58 | 5.52 | 0.98% | 4,140 |
| Dec 23, 2025 | 5.56 | 5.56 | 5.52 | 5.52 | 5.47 | 0.33% | 13,089 |
| Dec 22, 2025 | 5.49 | 5.55 | 5.48 | 5.51 | 5.45 | 0.11% | 18,782 |
| Dec 19, 2025 | 5.39 | 5.50 | 5.39 | 5.50 | 5.45 | 2.04% | 4,141 |
| Dec 18, 2025 | 5.29 | 5.46 | 5.29 | 5.39 | 5.34 | 1.70% | 13,589 |
| Dec 17, 2025 | 5.33 | 5.33 | 5.28 | 5.30 | 5.25 | 0.68% | 15,454 |
| Dec 16, 2025 | 5.21 | 5.28 | 5.21 | 5.26 | 5.21 | -0.19% | 8,730 |
| Dec 15, 2025 | 5.28 | 5.32 | 5.27 | 5.27 | 5.22 | -0.26% | 9,355 |
| Dec 12, 2025 | 5.45 | 5.45 | 5.27 | 5.29 | 5.24 | -2.44% | 3,373 |
| Dec 11, 2025 | 5.31 | 5.48 | 5.31 | 5.42 | 5.37 | 2.30% | 11,255 |
| Dec 10, 2025 | 5.30 | 5.32 | 5.30 | 5.30 | 5.25 | 0.88% | 14,335 |
| Dec 9, 2025 | 5.22 | 5.37 | 5.22 | 5.25 | 5.20 | -0.11% | 7,190 |
| Dec 8, 2025 | 5.20 | 5.27 | 5.20 | 5.26 | 5.21 | 0.27% | 5,904 |
| Dec 5, 2025 | 5.27 | 5.27 | 5.24 | 5.24 | 5.19 | -0.30% | 7,817 |
| Dec 4, 2025 | 5.35 | 5.35 | 5.26 | 5.26 | 5.21 | -0.72% | 12,658 |
| Dec 3, 2025 | 5.28 | 5.31 | 5.28 | 5.30 | 5.25 | -2.07% | 4,105 |
| Dec 2, 2025 | 5.28 | 5.41 | 5.28 | 5.41 | 5.36 | 2.62% | 5,180 |
| Dec 1, 2025 | 5.23 | 5.29 | 5.21 | 5.27 | 5.22 | 1.58% | 2,851 |