Nokia Oyj (NOK)
NYSE: NOK · Real-Time Price · USD
6.07
-0.09 (-1.46%)
At close: Dec 5, 2025, 4:00 PM EST
6.07
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:59 PM EST
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.13 | 6.17 | 6.05 | 6.07 | 6.07 | -1.46% | 17,749,339 |
| Dec 4, 2025 | 6.23 | 6.24 | 6.15 | 6.16 | 6.16 | -1.60% | 13,060,874 |
| Dec 3, 2025 | 6.18 | 6.28 | 6.15 | 6.26 | 6.26 | 1.13% | 23,259,230 |
| Dec 2, 2025 | 6.15 | 6.23 | 6.15 | 6.19 | 6.19 | 1.14% | 19,756,582 |
| Dec 1, 2025 | 6.16 | 6.18 | 6.11 | 6.12 | 6.12 | 0.66% | 16,857,103 |
| Nov 28, 2025 | 6.07 | 6.11 | 6.03 | 6.08 | 6.08 | - | 12,038,351 |
| Nov 26, 2025 | 6.04 | 6.13 | 6.04 | 6.08 | 6.08 | 0.33% | 23,576,937 |
| Nov 25, 2025 | 6.08 | 6.13 | 6.03 | 6.06 | 6.06 | -0.49% | 29,453,782 |
| Nov 24, 2025 | 5.92 | 6.09 | 5.91 | 6.09 | 6.09 | 2.53% | 30,962,401 |
| Nov 21, 2025 | 5.96 | 6.04 | 5.89 | 5.94 | 5.94 | 1.19% | 44,989,059 |
| Nov 20, 2025 | 6.18 | 6.21 | 5.86 | 5.87 | 5.87 | -2.65% | 55,765,550 |
| Nov 19, 2025 | 6.24 | 6.24 | 5.98 | 6.03 | 6.03 | -9.19% | 82,288,472 |
| Nov 18, 2025 | 6.52 | 6.68 | 6.51 | 6.64 | 6.64 | -0.30% | 47,362,319 |
| Nov 17, 2025 | 6.72 | 6.77 | 6.66 | 6.66 | 6.66 | -1.04% | 33,430,075 |
| Nov 14, 2025 | 6.67 | 6.82 | 6.57 | 6.73 | 6.73 | -0.74% | 30,804,465 |
| Nov 13, 2025 | 7.05 | 7.23 | 6.76 | 6.78 | 6.78 | -3.42% | 55,927,854 |
| Nov 12, 2025 | 6.88 | 7.05 | 6.81 | 7.02 | 7.02 | 1.74% | 50,336,350 |
| Nov 11, 2025 | 6.90 | 6.96 | 6.84 | 6.90 | 6.90 | -1.00% | 34,859,860 |
| Nov 10, 2025 | 6.88 | 7.18 | 6.77 | 6.97 | 6.97 | 1.90% | 48,750,507 |
| Nov 7, 2025 | 6.89 | 6.92 | 6.78 | 6.84 | 6.84 | -1.01% | 41,161,237 |
| Nov 6, 2025 | 6.96 | 6.99 | 6.82 | 6.91 | 6.91 | 0.88% | 34,913,151 |
| Nov 5, 2025 | 6.84 | 6.89 | 6.83 | 6.85 | 6.85 | 0.59% | 32,183,129 |
| Nov 4, 2025 | 6.91 | 7.00 | 6.79 | 6.81 | 6.81 | -4.76% | 45,837,050 |
| Nov 3, 2025 | 7.15 | 7.21 | 7.06 | 7.15 | 7.15 | 3.47% | 60,252,339 |
| Oct 31, 2025 | 6.98 | 6.98 | 6.78 | 6.91 | 6.91 | -3.09% | 94,523,971 |
| Oct 30, 2025 | 7.18 | 7.32 | 7.06 | 7.13 | 7.13 | -2.73% | 89,562,169 |
| Oct 29, 2025 | 7.64 | 7.64 | 7.29 | 7.33 | 7.33 | -5.66% | 184,917,823 |
| Oct 28, 2025 | 6.42 | 8.19 | 6.40 | 7.77 | 7.77 | 22.17% | 377,988,452 |
| Oct 27, 2025 | 6.34 | 6.44 | 6.33 | 6.36 | 6.34 | 0.95% | 41,247,589 |
| Oct 24, 2025 | 6.15 | 6.34 | 6.14 | 6.30 | 6.28 | 2.11% | 71,565,446 |
| Oct 23, 2025 | 5.89 | 6.23 | 5.84 | 6.17 | 6.15 | 11.17% | 114,770,267 |
| Oct 22, 2025 | 5.56 | 5.63 | 5.45 | 5.55 | 5.53 | -0.54% | 66,700,514 |
| Oct 21, 2025 | 5.65 | 5.66 | 5.58 | 5.58 | 5.56 | -2.28% | 37,625,839 |
| Oct 20, 2025 | 5.70 | 5.74 | 5.67 | 5.71 | 5.69 | -0.52% | 36,090,397 |
| Oct 17, 2025 | 5.68 | 5.78 | 5.68 | 5.74 | 5.72 | 1.06% | 31,787,900 |
| Oct 16, 2025 | 5.72 | 5.79 | 5.64 | 5.68 | 5.66 | 0.53% | 38,504,972 |
| Oct 15, 2025 | 5.50 | 5.66 | 5.49 | 5.65 | 5.63 | 3.29% | 65,461,361 |
| Oct 14, 2025 | 5.35 | 5.50 | 5.32 | 5.47 | 5.45 | 4.19% | 50,865,593 |
| Oct 13, 2025 | 5.27 | 5.31 | 5.19 | 5.25 | 5.23 | -1.32% | 42,372,529 |
| Oct 10, 2025 | 5.30 | 5.35 | 5.26 | 5.32 | 5.30 | 2.70% | 51,707,409 |
| Oct 9, 2025 | 5.22 | 5.25 | 5.11 | 5.18 | 5.16 | 0.19% | 33,379,035 |
| Oct 8, 2025 | 5.10 | 5.21 | 5.09 | 5.17 | 5.15 | 1.97% | 50,789,458 |
| Oct 7, 2025 | 4.99 | 5.09 | 4.97 | 5.07 | 5.05 | 2.42% | 39,651,224 |
| Oct 6, 2025 | 4.93 | 5.05 | 4.92 | 4.95 | 4.93 | 1.02% | 31,326,176 |
| Oct 3, 2025 | 4.87 | 4.92 | 4.86 | 4.90 | 4.88 | 0.41% | 35,659,083 |
| Oct 2, 2025 | 4.87 | 4.90 | 4.84 | 4.88 | 4.86 | 1.24% | 25,862,440 |
| Oct 1, 2025 | 4.80 | 4.85 | 4.78 | 4.82 | 4.80 | 0.21% | 34,564,581 |
| Sep 30, 2025 | 4.71 | 4.82 | 4.71 | 4.81 | 4.79 | 2.34% | 58,556,211 |
| Sep 29, 2025 | 4.68 | 4.73 | 4.66 | 4.70 | 4.68 | 0.86% | 35,748,637 |
| Sep 26, 2025 | 4.66 | 4.67 | 4.63 | 4.66 | 4.64 | -0.43% | 30,640,429 |
| Sep 25, 2025 | 4.68 | 4.73 | 4.65 | 4.68 | 4.66 | -1.27% | 39,757,462 |
| Sep 24, 2025 | 4.77 | 4.77 | 4.69 | 4.74 | 4.72 | -2.27% | 25,382,081 |
| Sep 23, 2025 | 4.80 | 4.88 | 4.79 | 4.85 | 4.83 | 1.68% | 40,469,512 |
| Sep 22, 2025 | 4.74 | 4.83 | 4.72 | 4.77 | 4.75 | 0.63% | 36,366,500 |
| Sep 19, 2025 | 4.77 | 4.79 | 4.72 | 4.74 | 4.72 | -0.42% | 36,366,343 |
| Sep 18, 2025 | 4.69 | 4.78 | 4.69 | 4.76 | 4.74 | 1.28% | 31,035,025 |
| Sep 17, 2025 | 4.65 | 4.77 | 4.62 | 4.70 | 4.68 | 1.95% | 35,742,580 |
| Sep 16, 2025 | 4.56 | 4.62 | 4.53 | 4.61 | 4.59 | 1.32% | 30,626,935 |
| Sep 15, 2025 | 4.51 | 4.56 | 4.51 | 4.55 | 4.53 | 0.89% | 26,415,882 |
| Sep 12, 2025 | 4.54 | 4.55 | 4.48 | 4.51 | 4.49 | -2.38% | 20,458,791 |
| Sep 11, 2025 | 4.57 | 4.62 | 4.56 | 4.62 | 4.60 | 1.09% | 29,463,917 |
| Sep 10, 2025 | 4.59 | 4.61 | 4.53 | 4.57 | 4.55 | -0.44% | 27,348,357 |
| Sep 9, 2025 | 4.58 | 4.61 | 4.57 | 4.59 | 4.57 | - | 22,202,216 |
| Sep 8, 2025 | 4.55 | 4.62 | 4.55 | 4.59 | 4.57 | 0.88% | 30,494,171 |
| Sep 5, 2025 | 4.54 | 4.59 | 4.52 | 4.55 | 4.53 | -1.09% | 37,414,244 |
| Sep 4, 2025 | 4.49 | 4.61 | 4.48 | 4.60 | 4.58 | 5.02% | 47,252,067 |
| Sep 3, 2025 | 4.40 | 4.45 | 4.35 | 4.38 | 4.36 | 3.55% | 27,241,818 |
| Sep 2, 2025 | 4.28 | 4.30 | 4.23 | 4.23 | 4.21 | -1.63% | 16,231,483 |
| Aug 29, 2025 | 4.27 | 4.31 | 4.26 | 4.30 | 4.28 | 0.23% | 14,765,335 |
| Aug 28, 2025 | 4.30 | 4.32 | 4.28 | 4.29 | 4.27 | -0.69% | 15,541,191 |
| Aug 27, 2025 | 4.30 | 4.34 | 4.28 | 4.32 | 4.30 | 0.70% | 22,272,548 |
| Aug 26, 2025 | 4.30 | 4.33 | 4.28 | 4.29 | 4.27 | -1.15% | 19,077,096 |
| Aug 25, 2025 | 4.34 | 4.36 | 4.32 | 4.34 | 4.32 | 0.70% | 9,732,251 |
| Aug 22, 2025 | 4.26 | 4.36 | 4.25 | 4.31 | 4.29 | 1.65% | 14,609,859 |
| Aug 21, 2025 | 4.22 | 4.25 | 4.20 | 4.24 | 4.22 | - | 14,912,274 |
| Aug 20, 2025 | 4.22 | 4.26 | 4.22 | 4.24 | 4.22 | 0.71% | 12,740,469 |
| Aug 19, 2025 | 4.26 | 4.29 | 4.21 | 4.21 | 4.19 | -0.94% | 21,057,399 |
| Aug 18, 2025 | 4.16 | 4.27 | 4.16 | 4.25 | 4.23 | 1.19% | 27,320,128 |
| Aug 15, 2025 | 4.20 | 4.25 | 4.20 | 4.20 | 4.18 | 1.69% | 12,638,768 |
| Aug 14, 2025 | 4.17 | 4.18 | 4.12 | 4.13 | 4.12 | -1.43% | 13,570,597 |
| Aug 13, 2025 | 4.16 | 4.23 | 4.15 | 4.19 | 4.17 | 1.21% | 17,927,228 |
| Aug 12, 2025 | 4.11 | 4.17 | 4.11 | 4.14 | 4.13 | 0.98% | 12,407,301 |
| Aug 11, 2025 | 4.10 | 4.12 | 4.08 | 4.10 | 4.09 | - | 11,063,158 |
| Aug 8, 2025 | 4.11 | 4.14 | 4.08 | 4.10 | 4.09 | -0.24% | 15,554,037 |
| Aug 7, 2025 | 4.16 | 4.17 | 4.08 | 4.11 | 4.10 | -0.24% | 17,414,219 |
| Aug 6, 2025 | 4.08 | 4.12 | 4.07 | 4.12 | 4.11 | 0.73% | 15,149,166 |
| Aug 5, 2025 | 4.08 | 4.11 | 4.06 | 4.09 | 4.08 | - | 15,783,179 |
| Aug 4, 2025 | 4.08 | 4.12 | 4.07 | 4.09 | 4.08 | 0.99% | 19,000,846 |
| Aug 1, 2025 | 4.05 | 4.05 | 4.00 | 4.05 | 4.04 | -0.74% | 23,529,092 |
| Jul 31, 2025 | 4.07 | 4.12 | 4.06 | 4.08 | 4.07 | -0.73% | 17,135,337 |
| Jul 30, 2025 | 4.15 | 4.17 | 4.09 | 4.11 | 4.10 | -1.67% | 16,816,082 |
| Jul 29, 2025 | 4.19 | 4.20 | 4.14 | 4.18 | 4.16 | -1.88% | 33,716,380 |
| Jul 28, 2025 | 4.30 | 4.32 | 4.26 | 4.26 | 4.21 | -1.62% | 15,941,538 |
| Jul 25, 2025 | 4.31 | 4.35 | 4.28 | 4.33 | 4.28 | -0.23% | 23,396,074 |
| Jul 24, 2025 | 4.41 | 4.48 | 4.32 | 4.34 | 4.29 | -3.98% | 28,654,456 |
| Jul 23, 2025 | 4.38 | 4.54 | 4.38 | 4.52 | 4.47 | 1.35% | 41,256,015 |
| Jul 22, 2025 | 4.75 | 4.82 | 4.30 | 4.46 | 4.41 | -6.11% | 85,926,628 |
| Jul 21, 2025 | 4.75 | 4.80 | 4.74 | 4.75 | 4.70 | - | 14,541,083 |
| Jul 18, 2025 | 4.80 | 4.81 | 4.73 | 4.75 | 4.70 | -0.63% | 21,013,627 |
| Jul 17, 2025 | 4.78 | 4.81 | 4.75 | 4.78 | 4.73 | 0.63% | 19,096,339 |