Nokia Oyj (VIE:NOKI)
Austria
· Delayed Price · Currency is EUR 5.23
-0.07 (-1.39%)
At close: Dec 5, 2025
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.26 | 5.27 | 5.23 | 5.23 | 5.23 | -1.39% | - |
| Dec 4, 2025 | 5.34 | 5.34 | 5.28 | 5.31 | 5.31 | 0.42% | - |
| Dec 3, 2025 | 5.35 | 5.35 | 5.29 | 5.29 | 5.29 | -0.49% | - |
| Dec 2, 2025 | 5.29 | 5.31 | 5.29 | 5.31 | 5.31 | 0.34% | - |
| Dec 1, 2025 | 5.30 | 5.30 | 5.27 | 5.29 | 5.29 | 1.50% | 500 |
| Nov 28, 2025 | 5.25 | 5.25 | 5.22 | 5.22 | 5.22 | -0.27% | - |
| Nov 27, 2025 | 5.22 | 5.25 | 5.20 | 5.23 | 5.23 | -0.27% | - |
| Nov 26, 2025 | 5.16 | 5.24 | 5.16 | 5.24 | 5.24 | 0.08% | - |
| Nov 25, 2025 | 5.23 | 5.26 | 5.23 | 5.24 | 5.24 | 2.22% | - |
| Nov 24, 2025 | 5.14 | 5.14 | 5.12 | 5.13 | 5.13 | -0.08% | - |
| Nov 21, 2025 | 5.12 | 5.20 | 5.12 | 5.13 | 5.13 | -1.69% | - |
| Nov 20, 2025 | 5.31 | 5.33 | 5.22 | 5.22 | 5.22 | -0.50% | - |
| Nov 19, 2025 | 5.63 | 5.70 | 5.24 | 5.24 | 5.24 | -7.15% | 450 |
| Nov 18, 2025 | 5.62 | 5.65 | 5.61 | 5.65 | 5.65 | -2.01% | 500 |
| Nov 17, 2025 | 5.81 | 5.82 | 5.76 | 5.76 | 5.76 | 1.09% | 150 |
| Nov 14, 2025 | 6.13 | 6.13 | 5.70 | 5.70 | 5.70 | -5.91% | 780 |
| Nov 13, 2025 | 6.06 | 6.06 | 6.05 | 6.06 | 6.06 | 2.54% | 850 |
| Nov 12, 2025 | 6.18 | 6.18 | 5.87 | 5.91 | 5.91 | -0.61% | - |
| Nov 11, 2025 | 5.95 | 5.97 | 5.95 | 5.95 | 5.95 | 0.13% | - |
| Nov 10, 2025 | 5.94 | 5.96 | 5.94 | 5.94 | 5.94 | 0.24% | - |
| Nov 7, 2025 | 5.91 | 5.93 | 5.91 | 5.92 | 5.92 | -0.44% | - |
| Nov 6, 2025 | 6.04 | 6.04 | 5.95 | 5.95 | 5.95 | -0.03% | 160 |
| Nov 5, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | -0.30% | 590 |
| Nov 4, 2025 | 6.08 | 6.08 | 5.97 | 5.97 | 5.97 | -2.96% | 1,150 |
| Nov 3, 2025 | 5.96 | 6.18 | 5.96 | 6.15 | 6.15 | 3.26% | 780 |
| Oct 31, 2025 | 6.12 | 6.12 | 5.96 | 5.96 | 5.96 | -5.43% | 711 |
| Oct 30, 2025 | 6.60 | 6.60 | 6.09 | 6.30 | 6.30 | -2.33% | 790 |
| Oct 29, 2025 | 6.34 | 6.45 | 6.34 | 6.45 | 6.45 | 17.06% | 1,277 |
| Oct 28, 2025 | 5.45 | 5.51 | 5.45 | 5.51 | 5.51 | 1.18% | 430 |
| Oct 27, 2025 | 5.38 | 5.45 | 5.37 | 5.45 | 5.45 | 3.03% | - |
| Oct 24, 2025 | 5.19 | 5.29 | 5.19 | 5.29 | 5.26 | 2.64% | - |
| Oct 23, 2025 | 5.17 | 5.17 | 5.06 | 5.15 | 5.12 | 9.37% | 640 |
| Oct 22, 2025 | 4.79 | 4.79 | 4.71 | 4.71 | 4.68 | -2.67% | - |
| Oct 21, 2025 | 4.86 | 4.86 | 4.83 | 4.84 | 4.81 | -0.76% | - |
| Oct 20, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | 4.85 | 0.04% | 1,500 |
| Oct 17, 2025 | 4.79 | 4.87 | 4.79 | 4.87 | 4.85 | -0.41% | - |
| Oct 16, 2025 | 4.87 | 4.90 | 4.87 | 4.89 | 4.87 | 2.51% | 2,500 |
| Oct 15, 2025 | 4.70 | 4.77 | 4.70 | 4.77 | 4.75 | 2.05% | - |
| Oct 14, 2025 | 4.55 | 4.68 | 4.55 | 4.68 | 4.65 | 3.89% | 100 |
| Oct 13, 2025 | 4.54 | 4.55 | 4.50 | 4.50 | 4.48 | -1.08% | - |
| Oct 10, 2025 | 4.51 | 4.59 | 4.51 | 4.55 | 4.53 | 1.72% | - |
| Oct 9, 2025 | 4.46 | 4.47 | 4.46 | 4.47 | 4.45 | 1.89% | - |
| Oct 8, 2025 | 4.37 | 4.39 | 4.37 | 4.39 | 4.37 | 2.91% | - |
| Oct 7, 2025 | 4.27 | 4.27 | 4.25 | 4.27 | 4.24 | 1.16% | - |
| Oct 6, 2025 | 4.17 | 4.22 | 4.17 | 4.22 | 4.19 | 1.66% | - |
| Oct 3, 2025 | 4.12 | 4.15 | 4.12 | 4.15 | 4.13 | 0.39% | - |
| Oct 2, 2025 | 4.12 | 4.14 | 4.12 | 4.13 | 4.11 | 0.49% | - |
| Oct 1, 2025 | 4.07 | 4.11 | 4.06 | 4.11 | 4.09 | 2.47% | - |
| Sep 30, 2025 | 3.99 | 4.01 | 3.99 | 4.01 | 3.99 | 0.85% | - |
| Sep 29, 2025 | 3.98 | 3.99 | 3.98 | 3.98 | 3.96 | 0.45% | 1,300 |
| Sep 26, 2025 | 3.93 | 3.97 | 3.93 | 3.96 | 3.94 | -1.17% | - |
| Sep 25, 2025 | 4.00 | 4.01 | 3.99 | 4.01 | 3.99 | -0.87% | 150 |
| Sep 24, 2025 | 4.09 | 4.09 | 4.04 | 4.04 | 4.02 | -1.00% | - |
| Sep 23, 2025 | 4.05 | 4.09 | 4.04 | 4.09 | 4.06 | 1.62% | 1,150 |
| Sep 22, 2025 | 4.01 | 4.02 | 4.01 | 4.02 | 4.00 | 0.07% | - |
| Sep 19, 2025 | 4.06 | 4.06 | 4.02 | 4.02 | 3.99 | -0.35% | - |
| Sep 18, 2025 | 3.98 | 4.03 | 3.96 | 4.03 | 4.01 | 1.84% | - |
| Sep 17, 2025 | 3.88 | 3.96 | 3.88 | 3.96 | 3.94 | 3.37% | - |
| Sep 16, 2025 | 3.85 | 3.85 | 3.83 | 3.83 | 3.81 | -0.65% | - |
| Sep 15, 2025 | 3.82 | 3.85 | 3.82 | 3.85 | 3.83 | 0.36% | 1,000 |
| Sep 12, 2025 | 3.88 | 3.88 | 3.84 | 3.84 | 3.82 | -1.82% | - |
| Sep 11, 2025 | 3.91 | 3.91 | 3.89 | 3.91 | 3.89 | 0.23% | - |
| Sep 10, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.88 | -0.15% | - |
| Sep 9, 2025 | 3.90 | 3.91 | 3.89 | 3.91 | 3.89 | 0.51% | - |
| Sep 8, 2025 | 3.89 | 3.89 | 3.87 | 3.89 | 3.87 | 0.39% | - |
| Sep 5, 2025 | 3.97 | 3.97 | 3.87 | 3.87 | 3.85 | -0.84% | - |
| Sep 4, 2025 | 3.74 | 3.91 | 3.74 | 3.91 | 3.88 | 4.19% | - |
| Sep 3, 2025 | 3.72 | 3.77 | 3.72 | 3.75 | 3.73 | 2.71% | - |
| Sep 2, 2025 | 3.67 | 3.68 | 3.65 | 3.65 | 3.63 | -1.43% | 1,000 |
| Sep 1, 2025 | 3.68 | 3.72 | 3.68 | 3.70 | 3.68 | 0.87% | - |
| Aug 29, 2025 | 3.62 | 3.67 | 3.62 | 3.67 | 3.65 | -0.08% | 850 |
| Aug 28, 2025 | 3.71 | 3.71 | 3.67 | 3.67 | 3.65 | -0.54% | 100 |
| Aug 27, 2025 | 3.68 | 3.73 | 3.68 | 3.69 | 3.67 | 0.46% | - |
| Aug 26, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.66 | -0.68% | 750 |
| Aug 25, 2025 | 3.66 | 3.71 | 3.66 | 3.70 | 3.68 | 0.46% | - |
| Aug 22, 2025 | 3.66 | 3.69 | 3.66 | 3.69 | 3.66 | 1.71% | - |
| Aug 21, 2025 | 3.61 | 3.62 | 3.61 | 3.62 | 3.60 | -0.17% | - |
| Aug 20, 2025 | 3.63 | 3.63 | 3.62 | 3.63 | 3.61 | -0.66% | - |
| Aug 19, 2025 | 3.64 | 3.65 | 3.64 | 3.65 | 3.63 | 1.67% | - |
| Aug 18, 2025 | 3.58 | 3.59 | 3.57 | 3.59 | 3.57 | -0.31% | - |
| Aug 15, 2025 | 3.61 | 3.61 | 3.60 | 3.60 | 3.58 | 1.29% | - |
| Aug 14, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.54 | -0.64% | - |
| Aug 13, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.56 | 0.62% | 2,000 |
| Aug 12, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.54 | 0.76% | - |
| Aug 11, 2025 | 3.53 | 3.53 | 3.52 | 3.53 | 3.51 | 0.03% | - |
| Aug 8, 2025 | 3.53 | 3.54 | 3.52 | 3.53 | 3.51 | 0.34% | 60 |
| Aug 7, 2025 | 3.51 | 3.56 | 3.51 | 3.52 | 3.50 | -0.03% | 60 |
| Aug 6, 2025 | 3.52 | 3.52 | 3.51 | 3.52 | 3.50 | -0.23% | 430 |
| Aug 5, 2025 | 3.53 | 3.53 | 3.52 | 3.53 | 3.51 | -0.23% | - |
| Aug 4, 2025 | 3.51 | 3.54 | 3.51 | 3.54 | 3.52 | 1.90% | - |
| Aug 1, 2025 | 3.55 | 3.55 | 3.47 | 3.47 | 3.45 | -2.58% | - |
| Jul 31, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.54 | -1.82% | - |
| Jul 30, 2025 | 3.63 | 3.63 | 3.60 | 3.63 | 3.61 | 0.95% | - |
| Jul 29, 2025 | 3.62 | 3.63 | 3.59 | 3.59 | 3.57 | -1.99% | - |
| Jul 28, 2025 | 3.71 | 3.71 | 3.67 | 3.67 | 3.65 | -1.19% | - |
| Jul 25, 2025 | 3.67 | 3.71 | 3.66 | 3.71 | 3.65 | -1.54% | - |
| Jul 24, 2025 | 3.82 | 3.82 | 3.77 | 3.77 | 3.71 | -0.92% | - |
| Jul 23, 2025 | 3.82 | 3.82 | 3.75 | 3.80 | 3.74 | -7.36% | - |
| Jul 22, 2025 | 4.07 | 4.11 | 4.07 | 4.11 | 4.04 | -0.05% | - |
| Jul 21, 2025 | 4.14 | 4.14 | 4.10 | 4.11 | 4.04 | -0.56% | - |