Nokia Oyj (LON:0K8D)
London
· Delayed Price · Currency is GBP · Price in USD 7.81
-0.03 (-0.36%)
At close: Mar 6, 2026
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.86 | 8.00 | 7.66 | 7.81 | 7.81 | -0.36% | 292,683 |
| Mar 5, 2026 | 8.13 | 8.17 | 7.68 | 7.84 | 7.84 | -2.86% | 117,053 |
| Mar 4, 2026 | 7.99 | 8.34 | 7.90 | 8.07 | 8.07 | -0.99% | 2,243,967 |
| Mar 3, 2026 | 8.12 | 8.25 | 7.66 | 8.15 | 8.15 | -0.84% | 827,244 |
| Mar 2, 2026 | 7.71 | 8.37 | 7.42 | 8.22 | 8.22 | 6.61% | 152,962 |
| Feb 27, 2026 | 7.52 | 7.77 | 7.46 | 7.71 | 7.71 | 4.47% | 570,765 |
| Feb 26, 2026 | 7.59 | 7.59 | 7.28 | 7.38 | 7.38 | -2.63% | 244,274 |
| Feb 25, 2026 | 7.50 | 7.63 | 7.45 | 7.58 | 7.58 | 1.32% | 178,502 |
| Feb 24, 2026 | 7.61 | 7.61 | 7.37 | 7.48 | 7.48 | -1.06% | 29,612 |
| Feb 23, 2026 | 7.79 | 7.79 | 7.56 | 7.56 | 7.56 | -2.58% | 639,722 |
| Feb 20, 2026 | 7.63 | 7.79 | 7.55 | 7.76 | 7.76 | 2.11% | 762,828 |
| Feb 19, 2026 | 7.42 | 7.61 | 7.37 | 7.60 | 7.60 | 2.70% | 559,521 |
| Feb 18, 2026 | 7.47 | 7.54 | 7.26 | 7.40 | 7.40 | 1.23% | 1,671,990 |
| Feb 17, 2026 | 7.00 | 7.34 | 7.00 | 7.31 | 7.31 | 3.56% | 530,003 |
| Feb 13, 2026 | 6.99 | 7.07 | 6.88 | 7.06 | 7.06 | 1.06% | 11,167 |
| Feb 12, 2026 | 7.37 | 7.37 | 6.94 | 6.99 | 6.99 | -4.71% | 59,226 |
| Feb 11, 2026 | 7.09 | 7.34 | 7.08 | 7.33 | 7.33 | 3.09% | 60,535 |
| Feb 10, 2026 | 7.18 | 7.19 | 7.07 | 7.11 | 7.11 | -0.28% | 19,814 |
| Feb 9, 2026 | 7.07 | 7.17 | 6.98 | 7.13 | 7.13 | 1.58% | 28,002 |
| Feb 6, 2026 | 6.83 | 7.11 | 6.76 | 7.02 | 7.02 | 2.02% | 93,478 |
| Feb 5, 2026 | 6.74 | 6.90 | 6.73 | 6.88 | 6.88 | 2.00% | 58,169 |
| Feb 4, 2026 | 6.65 | 7.00 | 6.65 | 6.75 | 6.75 | 2.04% | 62,173 |
| Feb 3, 2026 | 6.67 | 6.71 | 6.57 | 6.61 | 6.61 | -0.45% | 25,278 |
| Feb 2, 2026 | 6.38 | 6.66 | 6.36 | 6.64 | 6.61 | 2.17% | 21,568 |
| Jan 30, 2026 | 6.29 | 6.52 | 6.27 | 6.50 | 6.47 | 4.82% | 41,895 |
| Jan 29, 2026 | 6.88 | 6.98 | 6.06 | 6.20 | 6.18 | -8.69% | 148,522 |
| Jan 28, 2026 | 6.90 | 6.97 | 6.61 | 6.79 | 6.76 | -3.15% | 234,940 |
| Jan 27, 2026 | 6.94 | 7.09 | 6.89 | 7.01 | 6.98 | 1.58% | 280,389 |
| Jan 26, 2026 | 6.64 | 6.94 | 6.61 | 6.90 | 6.88 | 1.66% | 29,114 |
| Jan 23, 2026 | 6.58 | 6.80 | 6.56 | 6.79 | 6.76 | 3.95% | 63,897 |
| Jan 22, 2026 | 6.48 | 6.61 | 6.48 | 6.53 | 6.51 | 2.87% | 38,589 |
| Jan 21, 2026 | 6.40 | 6.47 | 6.32 | 6.35 | 6.32 | -1.73% | 33,772 |
| Jan 20, 2026 | 6.54 | 6.54 | 6.40 | 6.46 | 6.44 | -1.36% | 34,732 |
| Jan 16, 2026 | 6.68 | 6.68 | 6.53 | 6.55 | 6.52 | -2.25% | 520,384 |
| Jan 15, 2026 | 6.45 | 6.77 | 6.43 | 6.70 | 6.68 | 4.88% | 712,249 |
| Jan 14, 2026 | 6.55 | 6.59 | 6.39 | 6.39 | 6.36 | -2.14% | 40,788 |
| Jan 13, 2026 | 6.56 | 6.57 | 6.47 | 6.53 | 6.50 | -0.46% | 175,179 |
| Jan 12, 2026 | 6.64 | 6.64 | 6.41 | 6.56 | 6.53 | 1.22% | 18,479 |
| Jan 9, 2026 | 6.51 | 6.60 | 6.47 | 6.48 | 6.46 | 0.17% | 27,332 |
| Jan 8, 2026 | 6.94 | 6.94 | 6.44 | 6.47 | 6.44 | -4.94% | 576,904 |
| Jan 7, 2026 | 6.49 | 6.93 | 6.48 | 6.81 | 6.78 | 5.52% | 105,922 |
| Jan 6, 2026 | 6.56 | 6.56 | 6.37 | 6.45 | 6.42 | -1.07% | 19,612 |
| Jan 5, 2026 | 6.62 | 6.62 | 6.43 | 6.52 | 6.49 | 0.28% | 20,815 |
| Jan 2, 2026 | 6.63 | 6.66 | 6.47 | 6.50 | 6.48 | 0.18% | 21,883 |
| Dec 31, 2025 | 6.51 | 6.58 | 6.47 | 6.49 | 6.46 | -0.76% | 8,226 |
| Dec 30, 2025 | 6.60 | 6.62 | 6.54 | 6.54 | 6.51 | -0.70% | 515,047 |
| Dec 29, 2025 | 6.59 | 6.60 | 6.53 | 6.59 | 6.56 | -0.08% | 11,447 |
| Dec 24, 2025 | 6.51 | 6.60 | 6.48 | 6.59 | 6.56 | 0.84% | 504,160 |
| Dec 23, 2025 | 6.58 | 6.58 | 6.50 | 6.54 | 6.51 | -0.40% | 21,728 |
| Dec 22, 2025 | 6.50 | 6.56 | 6.47 | 6.56 | 6.54 | 1.39% | 1,017,132 |
| Dec 19, 2025 | 6.39 | 6.50 | 6.39 | 6.47 | 6.45 | 1.67% | 9,122 |
| Dec 18, 2025 | 6.13 | 6.43 | 6.11 | 6.37 | 6.34 | 2.31% | 23,495 |
| Dec 17, 2025 | 6.35 | 6.35 | 6.22 | 6.22 | 6.20 | -0.29% | 9,868 |
| Dec 16, 2025 | 6.17 | 6.25 | 6.17 | 6.24 | 6.21 | 0.63% | 11,330 |
| Dec 15, 2025 | 6.31 | 6.31 | 6.19 | 6.20 | 6.18 | -0.97% | 8,901 |
| Dec 12, 2025 | 6.37 | 6.37 | 6.18 | 6.26 | 6.24 | -1.71% | 16,195 |
| Dec 11, 2025 | 6.10 | 6.52 | 6.10 | 6.37 | 6.35 | 2.25% | 565,671 |
| Dec 10, 2025 | 6.19 | 6.24 | 6.13 | 6.23 | 6.21 | 0.18% | 4,971 |
| Dec 9, 2025 | 6.12 | 6.25 | 6.12 | 6.22 | 6.19 | 1.14% | 218,061 |
| Dec 8, 2025 | 6.13 | 6.17 | 6.09 | 6.15 | 6.12 | 1.38% | 19,390 |
| Dec 5, 2025 | 6.16 | 6.16 | 6.07 | 6.07 | 6.04 | -2.00% | 12,069 |
| Dec 4, 2025 | 6.28 | 6.28 | 6.17 | 6.19 | 6.16 | -0.42% | 16,824 |
| Dec 3, 2025 | 6.22 | 6.24 | 6.16 | 6.22 | 6.19 | 0.06% | 357,908 |
| Dec 2, 2025 | 6.16 | 6.22 | 6.15 | 6.21 | 6.19 | 0.84% | 32,205 |
| Dec 1, 2025 | 6.08 | 6.17 | 6.00 | 6.16 | 6.13 | 1.28% | 22,899 |
| Nov 28, 2025 | 6.02 | 6.11 | 6.02 | 6.08 | 6.06 | -0.13% | 25,892 |
| Nov 26, 2025 | 6.10 | 6.13 | 6.04 | 6.09 | 6.06 | -0.11% | 5,544 |
| Nov 25, 2025 | 6.10 | 6.12 | 6.03 | 6.10 | 6.07 | 0.74% | 16,075 |
| Nov 24, 2025 | 5.99 | 6.09 | 5.92 | 6.05 | 6.03 | 1.37% | 49,560 |
| Nov 21, 2025 | 5.79 | 6.03 | 5.79 | 5.97 | 5.95 | 0.81% | 70,653 |
| Nov 20, 2025 | 6.22 | 6.22 | 5.92 | 5.92 | 5.90 | -1.97% | 63,558 |
| Nov 19, 2025 | 6.69 | 6.72 | 5.98 | 6.04 | 6.02 | -8.89% | 695,773 |
| Nov 18, 2025 | 6.51 | 6.65 | 6.50 | 6.63 | 6.60 | -0.76% | 177,334 |
| Nov 17, 2025 | 6.73 | 6.84 | 6.68 | 6.68 | 6.65 | -0.90% | 318,201 |
| Nov 14, 2025 | 6.75 | 6.81 | 6.59 | 6.74 | 6.72 | -0.75% | 44,437 |
| Nov 13, 2025 | 7.07 | 7.23 | 6.78 | 6.79 | 6.77 | -2.55% | 89,413 |
| Nov 12, 2025 | 6.85 | 7.02 | 6.82 | 6.97 | 6.94 | 0.72% | 282,118 |
| Nov 11, 2025 | 6.99 | 7.01 | 6.84 | 6.92 | 6.89 | -0.27% | 28,585 |
| Nov 10, 2025 | 6.89 | 7.18 | 6.77 | 6.94 | 6.91 | 2.04% | 86,000 |
| Nov 7, 2025 | 6.80 | 6.91 | 6.78 | 6.80 | 6.77 | -1.90% | 30,628 |
| Nov 6, 2025 | 6.97 | 7.00 | 6.82 | 6.93 | 6.90 | 0.90% | 49,960 |
| Nov 5, 2025 | 6.54 | 6.88 | 6.44 | 6.87 | 6.84 | 0.73% | 330,760 |
| Nov 4, 2025 | 6.88 | 7.03 | 6.69 | 6.82 | 6.79 | -4.07% | 363,259 |
| Nov 3, 2025 | 7.09 | 7.20 | 7.06 | 7.11 | 7.08 | 2.60% | 495,632 |
| Oct 31, 2025 | 7.24 | 7.29 | 6.78 | 6.93 | 6.90 | -3.64% | 122,401 |
| Oct 30, 2025 | 7.26 | 7.32 | 7.07 | 7.19 | 7.16 | -2.55% | 982,834 |
| Oct 29, 2025 | 8.02 | 8.06 | 7.25 | 7.38 | 7.35 | -7.52% | 7,096,805 |
| Oct 28, 2025 | 6.45 | 8.19 | 6.41 | 7.98 | 7.95 | 25.16% | 2,135,676 |
| Oct 27, 2025 | 6.22 | 6.43 | 6.22 | 6.38 | 6.33 | 1.42% | 54,787 |
| Oct 24, 2025 | 6.15 | 6.31 | 6.04 | 6.29 | 6.24 | 2.38% | 58,415 |
| Oct 23, 2025 | 5.75 | 6.18 | 5.74 | 6.14 | 6.09 | 12.17% | 251,811 |
| Oct 22, 2025 | 5.56 | 5.62 | 5.47 | 5.47 | 5.43 | -2.51% | 1,033,303 |
| Oct 21, 2025 | 5.66 | 5.66 | 5.60 | 5.62 | 5.57 | -1.84% | 23,992 |
| Oct 20, 2025 | 5.72 | 5.73 | 5.67 | 5.72 | 5.68 | -0.50% | 53,099 |
| Oct 17, 2025 | 5.55 | 5.75 | 5.55 | 5.75 | 5.70 | 1.39% | 19,016 |
| Oct 16, 2025 | 5.69 | 5.79 | 5.67 | 5.67 | 5.63 | 1.63% | 89,129 |
| Oct 15, 2025 | 5.48 | 5.60 | 5.48 | 5.58 | 5.54 | 2.35% | 58,219 |
| Oct 14, 2025 | 5.35 | 5.49 | 5.34 | 5.45 | 5.41 | 3.65% | 1,604,549 |
| Oct 13, 2025 | 5.27 | 5.30 | 5.20 | 5.26 | 5.22 | -0.75% | 1,550,845 |
| Oct 10, 2025 | 5.28 | 5.34 | 5.26 | 5.30 | 5.26 | 3.50% | 22,725 |