Nokian Renkaat Oyj (VIE:NRE1)
Austria
· Delayed Price · Currency is EUR 10.07
-0.12 (-1.18%)
At close: Mar 6, 2026
Nokian Renkaat Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.23 | 10.23 | 10.04 | 10.07 | 10.07 | -1.18% | - |
| Mar 5, 2026 | 10.16 | 10.26 | 10.16 | 10.19 | 10.19 | 0.10% | - |
| Mar 4, 2026 | 9.97 | 10.29 | 9.97 | 10.18 | 10.18 | 2.06% | - |
| Mar 3, 2026 | 10.10 | 10.10 | 9.89 | 9.98 | 9.98 | -3.34% | 1,069 |
| Mar 2, 2026 | 10.39 | 10.49 | 10.31 | 10.32 | 10.32 | -3.37% | 1,069 |
| Feb 27, 2026 | 10.79 | 10.79 | 10.60 | 10.68 | 10.68 | -1.48% | - |
| Feb 26, 2026 | 10.98 | 10.98 | 10.79 | 10.84 | 10.84 | -1.19% | - |
| Feb 25, 2026 | 11.01 | 11.02 | 10.97 | 10.97 | 10.97 | 0.55% | - |
| Feb 24, 2026 | 10.56 | 10.92 | 10.56 | 10.91 | 10.91 | 3.51% | - |
| Feb 23, 2026 | 10.64 | 10.64 | 10.54 | 10.54 | 10.54 | -0.66% | - |
| Feb 20, 2026 | 10.82 | 10.82 | 10.60 | 10.61 | 10.61 | -1.94% | - |
| Feb 19, 2026 | 10.75 | 10.92 | 10.75 | 10.82 | 10.82 | 0.56% | - |
| Feb 18, 2026 | 10.82 | 10.82 | 10.63 | 10.76 | 10.76 | -0.92% | - |
| Feb 17, 2026 | 10.95 | 10.95 | 10.86 | 10.86 | 10.86 | -1.18% | - |
| Feb 16, 2026 | 11.27 | 11.27 | 10.97 | 10.99 | 10.99 | -3.09% | - |
| Feb 13, 2026 | 11.39 | 11.39 | 11.15 | 11.34 | 11.34 | -0.18% | - |
| Feb 12, 2026 | 11.74 | 11.74 | 11.36 | 11.36 | 11.36 | -2.74% | - |
| Feb 11, 2026 | 10.90 | 11.68 | 10.86 | 11.68 | 11.68 | 5.13% | 4,001 |
| Feb 10, 2026 | 10.57 | 11.32 | 10.51 | 11.11 | 11.11 | 6.21% | 4,001 |
| Feb 9, 2026 | 10.47 | 10.64 | 10.46 | 10.46 | 10.46 | -1.88% | - |
| Feb 6, 2026 | 10.79 | 10.79 | 10.66 | 10.66 | 10.66 | -2.11% | - |
| Feb 5, 2026 | 10.93 | 10.93 | 10.83 | 10.89 | 10.89 | -0.27% | - |
| Feb 4, 2026 | 10.71 | 10.96 | 10.71 | 10.92 | 10.92 | 2.34% | - |
| Feb 3, 2026 | 10.65 | 10.71 | 10.65 | 10.67 | 10.67 | -0.09% | - |
| Feb 2, 2026 | 10.70 | 10.83 | 10.68 | 10.68 | 10.68 | -1.57% | - |
| Jan 30, 2026 | 10.90 | 10.93 | 10.85 | 10.85 | 10.85 | -1.36% | - |
| Jan 29, 2026 | 10.84 | 11.00 | 10.84 | 11.00 | 11.00 | -1.96% | - |
| Jan 28, 2026 | 11.51 | 11.51 | 11.22 | 11.22 | 11.22 | -2.43% | - |
| Jan 27, 2026 | 11.32 | 11.52 | 11.32 | 11.50 | 11.50 | 1.50% | - |
| Jan 26, 2026 | 11.30 | 11.36 | 11.30 | 11.33 | 11.33 | 0.71% | - |
| Jan 23, 2026 | 11.32 | 11.32 | 11.23 | 11.25 | 11.25 | -0.27% | - |
| Jan 22, 2026 | 11.02 | 11.28 | 11.02 | 11.28 | 11.28 | 4.06% | - |
| Jan 21, 2026 | 10.44 | 10.84 | 10.44 | 10.84 | 10.84 | 1.40% | - |
| Jan 20, 2026 | 10.74 | 10.74 | 10.60 | 10.69 | 10.69 | -1.75% | - |
| Jan 19, 2026 | 10.47 | 10.94 | 10.47 | 10.88 | 10.88 | 0.55% | - |
| Jan 16, 2026 | 10.76 | 10.91 | 10.76 | 10.82 | 10.82 | 0.28% | - |
| Jan 15, 2026 | 10.62 | 10.79 | 10.62 | 10.79 | 10.79 | 1.51% | - |
| Jan 14, 2026 | 10.67 | 10.67 | 10.53 | 10.63 | 10.63 | -0.65% | - |
| Jan 13, 2026 | 10.59 | 10.70 | 10.59 | 10.70 | 10.70 | 1.81% | - |
| Jan 12, 2026 | 10.46 | 10.51 | 10.41 | 10.51 | 10.51 | 0.67% | - |
| Jan 9, 2026 | 10.38 | 10.44 | 10.36 | 10.44 | 10.44 | 1.46% | - |
| Jan 8, 2026 | 10.20 | 10.29 | 10.16 | 10.29 | 10.29 | 0.49% | - |
| Jan 7, 2026 | 9.94 | 10.25 | 9.94 | 10.24 | 10.24 | 5.46% | - |
| Jan 6, 2026 | 9.71 | 9.71 | 9.66 | 9.71 | 9.71 | 0.31% | - |
| Jan 5, 2026 | 9.69 | 9.70 | 9.62 | 9.68 | 9.68 | -0.10% | - |
| Jan 2, 2026 | 9.58 | 9.69 | 9.56 | 9.69 | 9.69 | 2.38% | - |
| Dec 30, 2025 | 9.42 | 9.47 | 9.42 | 9.47 | 9.47 | 1.12% | - |
| Dec 29, 2025 | 9.15 | 9.36 | 9.15 | 9.36 | 9.36 | 2.69% | - |
| Dec 23, 2025 | 9.04 | 9.12 | 9.04 | 9.12 | 9.12 | 0.39% | - |
| Dec 22, 2025 | 9.01 | 9.14 | 9.01 | 9.08 | 9.08 | 0.22% | - |
| Dec 19, 2025 | 9.21 | 9.21 | 9.06 | 9.06 | 9.06 | -0.98% | - |
| Dec 18, 2025 | 8.93 | 9.15 | 8.93 | 9.15 | 9.15 | 6.52% | - |
| Dec 17, 2025 | 8.69 | 8.69 | 8.58 | 8.59 | 8.59 | -1.32% | - |
| Dec 16, 2025 | 8.73 | 8.82 | 8.71 | 8.71 | 8.71 | 0.17% | - |
| Dec 15, 2025 | 8.67 | 8.73 | 8.66 | 8.69 | 8.69 | -0.80% | - |
| Dec 12, 2025 | 8.68 | 8.83 | 8.68 | 8.76 | 8.76 | 0.86% | - |
| Dec 11, 2025 | 8.71 | 8.72 | 8.65 | 8.69 | 8.69 | 0.40% | - |
| Dec 10, 2025 | 8.63 | 8.65 | 8.60 | 8.65 | 8.65 | -0.35% | - |
| Dec 9, 2025 | 8.85 | 8.85 | 8.67 | 8.68 | 8.68 | -1.59% | - |
| Dec 8, 2025 | 8.79 | 8.92 | 8.79 | 8.82 | 8.82 | 0.51% | - |
| Dec 5, 2025 | 8.63 | 8.78 | 8.63 | 8.78 | 8.78 | 1.86% | - |
| Dec 4, 2025 | 8.68 | 8.68 | 8.60 | 8.62 | 8.62 | -0.17% | - |
| Dec 3, 2025 | 8.58 | 8.69 | 8.58 | 8.63 | 8.63 | 1.05% | - |
| Dec 2, 2025 | 8.41 | 8.54 | 8.41 | 8.54 | 8.54 | 0.83% | - |
| Dec 1, 2025 | 8.39 | 8.47 | 8.36 | 8.47 | 8.47 | 0.95% | - |
| Nov 28, 2025 | 8.41 | 8.43 | 8.36 | 8.39 | 8.39 | -0.53% | - |
| Nov 27, 2025 | 8.30 | 8.44 | 8.30 | 8.44 | 8.44 | 1.38% | - |
| Nov 26, 2025 | 8.21 | 8.32 | 8.20 | 8.32 | 8.32 | 2.53% | - |
| Nov 25, 2025 | 8.19 | 8.19 | 8.12 | 8.12 | 8.12 | -0.06% | - |
| Nov 24, 2025 | 8.25 | 8.25 | 8.12 | 8.12 | 8.12 | -0.25% | - |
| Nov 21, 2025 | 8.12 | 8.14 | 8.10 | 8.14 | 8.14 | -0.18% | - |
| Nov 20, 2025 | 8.32 | 8.32 | 8.16 | 8.16 | 8.16 | -0.91% | - |
| Nov 19, 2025 | 8.16 | 8.25 | 8.16 | 8.23 | 8.23 | 1.04% | - |
| Nov 18, 2025 | 8.11 | 8.19 | 8.10 | 8.15 | 8.15 | -1.39% | - |
| Nov 17, 2025 | 8.34 | 8.38 | 8.25 | 8.26 | 8.26 | -0.72% | - |
| Nov 14, 2025 | 8.44 | 8.44 | 8.32 | 8.32 | 8.32 | -2.23% | - |
| Nov 13, 2025 | 8.49 | 8.53 | 8.42 | 8.51 | 8.51 | 1.43% | - |
| Nov 12, 2025 | 8.50 | 8.50 | 8.37 | 8.39 | 8.39 | -0.65% | - |
| Nov 11, 2025 | 8.37 | 8.45 | 8.37 | 8.45 | 8.45 | 0.78% | - |
| Nov 10, 2025 | 8.40 | 8.51 | 8.38 | 8.38 | 8.38 | 0.06% | - |
| Nov 7, 2025 | 8.40 | 8.40 | 8.34 | 8.38 | 8.38 | 1.15% | - |
| Nov 6, 2025 | 8.31 | 8.33 | 8.27 | 8.28 | 8.28 | 0.79% | - |
| Nov 5, 2025 | 8.38 | 8.38 | 8.22 | 8.22 | 8.22 | -2.55% | - |
| Nov 4, 2025 | 8.60 | 8.60 | 8.43 | 8.43 | 8.43 | -2.60% | - |
| Nov 3, 2025 | 8.73 | 8.84 | 8.66 | 8.66 | 8.66 | -1.31% | - |
| Oct 31, 2025 | 8.85 | 8.98 | 8.77 | 8.77 | 8.77 | -0.28% | - |
| Oct 30, 2025 | 8.99 | 8.99 | 8.68 | 8.80 | 8.80 | -1.46% | - |
| Oct 29, 2025 | 9.13 | 9.13 | 8.93 | 8.93 | 8.93 | -1.82% | - |
| Oct 28, 2025 | 8.18 | 9.09 | 8.14 | 9.09 | 9.09 | 11.19% | 12,290 |
| Oct 27, 2025 | 8.52 | 8.52 | 8.18 | 8.18 | 8.18 | -3.82% | - |
| Oct 24, 2025 | 8.47 | 8.50 | 8.45 | 8.50 | 8.50 | 0.77% | - |
| Oct 23, 2025 | 8.41 | 8.44 | 8.34 | 8.44 | 8.44 | 3.88% | - |
| Oct 22, 2025 | 8.08 | 8.12 | 8.02 | 8.12 | 8.12 | 1.56% | - |
| Oct 21, 2025 | 7.97 | 8.00 | 7.96 | 8.00 | 8.00 | 0.69% | - |
| Oct 20, 2025 | 7.95 | 7.98 | 7.94 | 7.94 | 7.94 | 0.44% | - |
| Oct 17, 2025 | 7.68 | 7.91 | 7.68 | 7.91 | 7.91 | 3.20% | - |
| Oct 16, 2025 | 7.50 | 7.66 | 7.50 | 7.66 | 7.66 | 2.54% | - |
| Oct 15, 2025 | 7.46 | 7.47 | 7.40 | 7.47 | 7.47 | 0.20% | - |
| Oct 14, 2025 | 7.52 | 7.52 | 7.44 | 7.46 | 7.46 | -2.74% | - |
| Oct 13, 2025 | 7.71 | 7.76 | 7.66 | 7.67 | 7.67 | -0.13% | - |