Nokian Renkaat Oyj (FRA:NRE)
Germany
· Delayed Price · Currency is EUR 8.54
-0.06 (-0.64%)
Last updated: Dec 5, 2025, 8:18 AM CET
Nokian Renkaat Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.52% | - |
| Dec 3, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 3.23% | - |
| Dec 2, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.30% | - |
| Dec 1, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.06% | - |
| Nov 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.14% | - |
| Nov 27, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.47% | - |
| Nov 26, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.36% | - |
| Nov 25, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.70% | - |
| Nov 24, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.80% | - |
| Nov 21, 2025 | 8.02 | 8.15 | 8.02 | 8.15 | 8.15 | -0.67% | 200 |
| Nov 20, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.67% | - |
| Nov 19, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.18% | - |
| Nov 18, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -3.01% | - |
| Nov 17, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -2.18% | - |
| Nov 14, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.53% | - |
| Nov 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.30% | - |
| Nov 12, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.54% | - |
| Nov 11, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.48% | - |
| Nov 10, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 2.25% | - |
| Nov 7, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.96% | - |
| Nov 6, 2025 | 8.32 | 8.32 | 8.31 | 8.31 | 8.31 | 0.30% | 66 |
| Nov 5, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -3.49% | - |
| Nov 4, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.38% | - |
| Nov 3, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.80% | - |
| Oct 31, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.57% | - |
| Oct 30, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.22% | - |
| Oct 29, 2025 | 9.09 | 9.09 | 8.96 | 9.03 | 9.03 | 10.60% | 542 |
| Oct 28, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -4.17% | - |
| Oct 27, 2025 | 8.46 | 8.52 | 8.46 | 8.52 | 8.52 | 1.13% | 59 |
| Oct 24, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 3.95% | - |
| Oct 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.75% | - |
| Oct 22, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.97% | - |
| Oct 21, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.88% | - |
| Oct 20, 2025 | 7.88 | 7.96 | 7.88 | 7.96 | 7.96 | 5.85% | 5 |
| Oct 17, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.28% | - |
| Oct 16, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.47% | - |
| Oct 15, 2025 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | -1.71% | 13,425 |
| Oct 14, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.75% | - |
| Oct 13, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.06% | 100 |
| Oct 10, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.59% | - |
| Oct 9, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.44% | - |
| Oct 8, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.06% | - |
| Oct 7, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.75% | - |
| Oct 6, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 2.36% | - |
| Oct 3, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.64% | - |
| Oct 2, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.44% | - |
| Oct 1, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.52% | - |
| Sep 30, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -2.37% | - |
| Sep 29, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.14% | - |
| Sep 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.00% | - |
| Sep 25, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.25% | - |
| Sep 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.25% | - |
| Sep 23, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.19% | - |
| Sep 22, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.56% | - |
| Sep 19, 2025 | 8.02 | 8.02 | 8.01 | 8.01 | 8.01 | -0.99% | 395 |
| Sep 18, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.44% | - |
| Sep 17, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.30% | - |
| Sep 16, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.64% | - |
| Sep 15, 2025 | 7.92 | 8.22 | 7.92 | 8.22 | 8.22 | 3.20% | 20 |
| Sep 12, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.32% | - |
| Sep 11, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.38% | - |
| Sep 10, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.19% | - |
| Sep 9, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.57% | - |
| Sep 8, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.63% | - |
| Sep 5, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.06% | - |
| Sep 4, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.32% | - |
| Sep 3, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.37% | - |
| Sep 2, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.19% | 100 |
| Sep 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.48% | 100 |
| Aug 29, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.52% | - |
| Aug 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Aug 27, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.96% | - |
| Aug 26, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.18% | - |
| Aug 25, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.76% | - |
| Aug 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.79% | - |
| Aug 21, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.06% | - |
| Aug 20, 2025 | 8.08 | 8.18 | 8.08 | 8.18 | 8.18 | 4.21% | 700 |
| Aug 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.77% | - |
| Aug 15, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.39% | - |
| Aug 14, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.26% | - |
| Aug 13, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.19% | - |
| Aug 12, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.32% | - |
| Aug 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.39% | - |
| Aug 8, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Aug 7, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.09% | - |
| Aug 6, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.03% | - |
| Aug 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Aug 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.19% | - |
| Aug 1, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.83% | - |
| Jul 31, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.13% | - |
| Jul 30, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.24% | 938 |
| Jul 29, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.62% | - |
| Jul 28, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.87% | - |
| Jul 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.71% | - |
| Jul 24, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.06% | - |
| Jul 23, 2025 | 7.76 | 7.91 | 7.76 | 7.91 | 7.91 | 3.00% | 78 |
| Jul 22, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 5.79% | - |
| Jul 21, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 12.05% | - |
| Jul 18, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.09% | - |