Nokia Oyj (NOK)
NYSE: NOK · Real-Time Price · USD
7.89
+0.15 (1.94%)
Mar 9, 2026, 3:52 PM EDT - Market open
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.64 | 7.83 | 7.56 | 7.86 | - | 1.55% | 41,229,992 |
| Mar 6, 2026 | 7.71 | 7.86 | 7.68 | 7.74 | 7.74 | -1.40% | 43,438,407 |
| Mar 5, 2026 | 7.94 | 7.98 | 7.67 | 7.85 | 7.85 | -3.68% | 45,833,385 |
| Mar 4, 2026 | 8.21 | 8.34 | 8.05 | 8.15 | 8.15 | 0.99% | 68,537,271 |
| Mar 3, 2026 | 7.91 | 8.19 | 7.66 | 8.07 | 8.07 | -2.30% | 85,497,534 |
| Mar 2, 2026 | 7.59 | 8.37 | 7.57 | 8.26 | 8.26 | 6.99% | 124,474,170 |
| Feb 27, 2026 | 7.50 | 7.77 | 7.46 | 7.72 | 7.72 | 2.93% | 38,967,106 |
| Feb 26, 2026 | 7.44 | 7.50 | 7.28 | 7.50 | 7.50 | -0.92% | 43,609,121 |
| Feb 25, 2026 | 7.55 | 7.63 | 7.54 | 7.57 | 7.57 | 1.07% | 20,064,446 |
| Feb 24, 2026 | 7.45 | 7.56 | 7.40 | 7.49 | 7.49 | -1.06% | 30,127,488 |
| Feb 23, 2026 | 7.60 | 7.72 | 7.54 | 7.57 | 7.57 | -2.57% | 31,789,731 |
| Feb 20, 2026 | 7.65 | 7.80 | 7.55 | 7.77 | 7.77 | 2.24% | 68,765,348 |
| Feb 19, 2026 | 7.46 | 7.61 | 7.43 | 7.60 | 7.60 | 2.29% | 50,040,140 |
| Feb 18, 2026 | 7.36 | 7.50 | 7.31 | 7.43 | 7.43 | 1.78% | 61,822,923 |
| Feb 17, 2026 | 7.03 | 7.34 | 7.02 | 7.30 | 7.30 | 3.84% | 64,707,854 |
| Feb 13, 2026 | 6.95 | 7.09 | 6.88 | 7.03 | 7.03 | 0.86% | 22,500,310 |
| Feb 12, 2026 | 7.17 | 7.21 | 6.93 | 6.97 | 6.97 | -5.04% | 35,758,346 |
| Feb 11, 2026 | 7.27 | 7.35 | 7.14 | 7.34 | 7.34 | 3.67% | 32,166,803 |
| Feb 10, 2026 | 7.16 | 7.18 | 7.08 | 7.08 | 7.08 | -1.39% | 24,499,187 |
| Feb 9, 2026 | 7.02 | 7.19 | 6.98 | 7.18 | 7.18 | 1.56% | 27,860,676 |
| Feb 6, 2026 | 6.96 | 7.11 | 6.96 | 7.07 | 7.07 | 3.06% | 29,265,537 |
| Feb 5, 2026 | 6.75 | 6.92 | 6.74 | 6.86 | 6.86 | 0.88% | 23,915,166 |
| Feb 4, 2026 | 6.83 | 7.01 | 6.72 | 6.80 | 6.80 | 1.64% | 46,788,719 |
| Feb 3, 2026 | 6.61 | 6.72 | 6.59 | 6.69 | 6.69 | 0.45% | 34,293,407 |
| Feb 2, 2026 | 6.49 | 6.69 | 6.48 | 6.66 | 6.64 | 3.58% | 28,687,033 |
| Jan 30, 2026 | 6.37 | 6.53 | 6.35 | 6.43 | 6.41 | 2.23% | 40,681,703 |
| Jan 29, 2026 | 6.34 | 6.45 | 6.06 | 6.29 | 6.27 | -7.77% | 82,216,395 |
| Jan 28, 2026 | 6.67 | 6.85 | 6.60 | 6.82 | 6.80 | -1.73% | 64,275,523 |
| Jan 27, 2026 | 6.99 | 7.09 | 6.92 | 6.94 | 6.92 | 0.43% | 44,784,567 |
| Jan 26, 2026 | 6.80 | 6.94 | 6.80 | 6.91 | 6.89 | 2.07% | 34,604,706 |
| Jan 23, 2026 | 6.72 | 6.82 | 6.65 | 6.77 | 6.75 | 4.15% | 33,433,963 |
| Jan 22, 2026 | 6.55 | 6.62 | 6.49 | 6.50 | 6.48 | 0.93% | 30,657,264 |
| Jan 21, 2026 | 6.38 | 6.47 | 6.32 | 6.44 | 6.42 | 0.47% | 25,016,192 |
| Jan 20, 2026 | 6.41 | 6.56 | 6.37 | 6.41 | 6.39 | -2.14% | 38,151,904 |
| Jan 16, 2026 | 6.65 | 6.67 | 6.53 | 6.55 | 6.53 | -0.91% | 27,843,045 |
| Jan 15, 2026 | 6.66 | 6.77 | 6.60 | 6.61 | 6.59 | 3.93% | 50,093,598 |
| Jan 14, 2026 | 6.55 | 6.61 | 6.34 | 6.36 | 6.34 | -2.45% | 34,580,683 |
| Jan 13, 2026 | 6.56 | 6.57 | 6.47 | 6.52 | 6.50 | -0.91% | 24,621,866 |
| Jan 12, 2026 | 6.45 | 6.59 | 6.44 | 6.58 | 6.56 | 1.54% | 24,617,730 |
| Jan 9, 2026 | 6.51 | 6.55 | 6.46 | 6.48 | 6.46 | -0.15% | 30,426,320 |
| Jan 8, 2026 | 6.60 | 6.61 | 6.43 | 6.49 | 6.47 | -4.42% | 40,584,648 |
| Jan 7, 2026 | 6.77 | 6.94 | 6.68 | 6.79 | 6.77 | 4.95% | 52,745,379 |
| Jan 6, 2026 | 6.49 | 6.51 | 6.37 | 6.47 | 6.45 | -0.46% | 23,058,707 |
| Jan 5, 2026 | 6.57 | 6.58 | 6.47 | 6.50 | 6.48 | -0.15% | 32,653,981 |
| Jan 2, 2026 | 6.59 | 6.66 | 6.47 | 6.51 | 6.49 | 0.62% | 26,556,715 |
| Dec 31, 2025 | 6.50 | 6.51 | 6.46 | 6.47 | 6.45 | -0.61% | 10,509,530 |
| Dec 30, 2025 | 6.59 | 6.62 | 6.50 | 6.51 | 6.49 | -1.06% | 16,917,875 |
| Dec 29, 2025 | 6.54 | 6.60 | 6.53 | 6.58 | 6.56 | -0.60% | 11,980,759 |
| Dec 26, 2025 | 6.61 | 6.72 | 6.60 | 6.62 | 6.60 | 0.46% | 11,728,780 |
| Dec 24, 2025 | 6.54 | 6.61 | 6.51 | 6.59 | 6.57 | 0.92% | 7,573,681 |
| Dec 23, 2025 | 6.52 | 6.56 | 6.50 | 6.53 | 6.51 | -0.15% | 13,205,143 |
| Dec 22, 2025 | 6.50 | 6.57 | 6.46 | 6.54 | 6.52 | 0.62% | 25,844,526 |
| Dec 19, 2025 | 6.39 | 6.54 | 6.37 | 6.50 | 6.48 | 1.88% | 27,945,676 |
| Dec 18, 2025 | 6.40 | 6.44 | 6.33 | 6.38 | 6.36 | 2.57% | 19,965,618 |
| Dec 17, 2025 | 6.24 | 6.27 | 6.20 | 6.22 | 6.20 | -1.11% | 17,102,961 |
| Dec 16, 2025 | 6.20 | 6.29 | 6.17 | 6.29 | 6.27 | 1.45% | 24,121,499 |
| Dec 15, 2025 | 6.26 | 6.29 | 6.18 | 6.20 | 6.18 | -1.12% | 18,299,448 |
| Dec 12, 2025 | 6.31 | 6.34 | 6.18 | 6.27 | 6.25 | -1.42% | 24,818,956 |
| Dec 11, 2025 | 6.43 | 6.53 | 6.35 | 6.36 | 6.34 | 2.25% | 25,513,471 |
| Dec 10, 2025 | 6.18 | 6.26 | 6.13 | 6.22 | 6.20 | 0.65% | 13,769,917 |
| Dec 9, 2025 | 6.17 | 6.26 | 6.17 | 6.18 | 6.16 | 0.49% | 17,312,107 |
| Dec 8, 2025 | 6.10 | 6.18 | 6.10 | 6.15 | 6.13 | 1.32% | 22,782,950 |
| Dec 5, 2025 | 6.13 | 6.17 | 6.05 | 6.07 | 6.05 | -1.46% | 17,830,369 |
| Dec 4, 2025 | 6.23 | 6.24 | 6.15 | 6.16 | 6.14 | -1.60% | 13,079,435 |
| Dec 3, 2025 | 6.18 | 6.28 | 6.15 | 6.26 | 6.24 | 1.13% | 23,289,239 |
| Dec 2, 2025 | 6.15 | 6.23 | 6.15 | 6.19 | 6.17 | 1.14% | 19,946,574 |
| Dec 1, 2025 | 6.16 | 6.18 | 6.11 | 6.12 | 6.10 | 0.66% | 16,859,034 |
| Nov 28, 2025 | 6.07 | 6.11 | 6.03 | 6.08 | 6.06 | - | 12,104,529 |
| Nov 26, 2025 | 6.04 | 6.13 | 6.04 | 6.08 | 6.06 | 0.33% | 23,820,260 |
| Nov 25, 2025 | 6.08 | 6.13 | 6.03 | 6.06 | 6.04 | -0.49% | 29,549,086 |
| Nov 24, 2025 | 5.92 | 6.09 | 5.91 | 6.09 | 6.07 | 2.53% | 31,183,147 |
| Nov 21, 2025 | 5.96 | 6.04 | 5.89 | 5.94 | 5.92 | 1.19% | 45,461,855 |
| Nov 20, 2025 | 6.18 | 6.21 | 5.86 | 5.87 | 5.85 | -2.65% | 55,834,390 |
| Nov 19, 2025 | 6.24 | 6.24 | 5.98 | 6.03 | 6.01 | -9.19% | 82,288,472 |
| Nov 18, 2025 | 6.52 | 6.68 | 6.51 | 6.64 | 6.62 | -0.30% | 47,362,319 |
| Nov 17, 2025 | 6.72 | 6.77 | 6.66 | 6.66 | 6.64 | -1.04% | 33,430,075 |
| Nov 14, 2025 | 6.67 | 6.82 | 6.57 | 6.73 | 6.71 | -0.74% | 30,804,465 |
| Nov 13, 2025 | 7.05 | 7.23 | 6.76 | 6.78 | 6.76 | -3.42% | 55,927,854 |
| Nov 12, 2025 | 6.88 | 7.05 | 6.81 | 7.02 | 6.99 | 1.74% | 50,336,350 |
| Nov 11, 2025 | 6.90 | 6.96 | 6.84 | 6.90 | 6.88 | -1.00% | 34,859,860 |
| Nov 10, 2025 | 6.88 | 7.18 | 6.77 | 6.97 | 6.95 | 1.90% | 48,750,507 |
| Nov 7, 2025 | 6.89 | 6.92 | 6.78 | 6.84 | 6.82 | -1.01% | 41,161,237 |
| Nov 6, 2025 | 6.96 | 6.99 | 6.82 | 6.91 | 6.89 | 0.88% | 34,913,151 |
| Nov 5, 2025 | 6.84 | 6.89 | 6.83 | 6.85 | 6.83 | 0.59% | 32,183,129 |
| Nov 4, 2025 | 6.91 | 7.00 | 6.79 | 6.81 | 6.79 | -4.76% | 45,837,050 |
| Nov 3, 2025 | 7.15 | 7.21 | 7.06 | 7.15 | 7.12 | 3.47% | 60,252,339 |
| Oct 31, 2025 | 6.98 | 6.98 | 6.78 | 6.91 | 6.89 | -3.09% | 94,523,971 |
| Oct 30, 2025 | 7.18 | 7.32 | 7.06 | 7.13 | 7.10 | -2.73% | 89,562,169 |
| Oct 29, 2025 | 7.64 | 7.64 | 7.29 | 7.33 | 7.30 | -5.66% | 184,917,823 |
| Oct 28, 2025 | 6.42 | 8.19 | 6.40 | 7.77 | 7.74 | 22.17% | 377,988,452 |
| Oct 27, 2025 | 6.34 | 6.44 | 6.33 | 6.36 | 6.31 | 0.95% | 41,247,589 |
| Oct 24, 2025 | 6.15 | 6.34 | 6.14 | 6.30 | 6.25 | 2.11% | 71,565,446 |
| Oct 23, 2025 | 5.89 | 6.23 | 5.84 | 6.17 | 6.13 | 11.17% | 114,770,267 |
| Oct 22, 2025 | 5.56 | 5.63 | 5.45 | 5.55 | 5.51 | -0.54% | 66,700,514 |
| Oct 21, 2025 | 5.65 | 5.66 | 5.58 | 5.58 | 5.54 | -2.28% | 37,625,839 |
| Oct 20, 2025 | 5.70 | 5.74 | 5.67 | 5.71 | 5.67 | -0.52% | 36,090,397 |
| Oct 17, 2025 | 5.68 | 5.78 | 5.68 | 5.74 | 5.70 | 1.06% | 31,787,900 |
| Oct 16, 2025 | 5.72 | 5.79 | 5.64 | 5.68 | 5.64 | 0.53% | 38,504,972 |
| Oct 15, 2025 | 5.50 | 5.66 | 5.49 | 5.65 | 5.61 | 3.29% | 65,461,361 |
| Oct 14, 2025 | 5.35 | 5.50 | 5.32 | 5.47 | 5.43 | 4.19% | 50,865,593 |