Nokia Oyj (NOK)
NYSE: NOK · Real-Time Price · USD
11.30
+0.54 (5.02%)
At close: Apr 28, 2026, 4:00 PM EDT
11.34
+0.04 (0.35%)
After-hours: Apr 28, 2026, 4:42 PM EDT
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.59 | 11.31 | 10.47 | 11.30 | - | 5.02% | 132,865,409 |
| Apr 27, 2026 | 10.73 | 11.30 | 10.69 | 10.76 | 10.73 | 2.87% | 140,820,304 |
| Apr 24, 2026 | 10.65 | 10.90 | 10.31 | 10.46 | 10.43 | 1.26% | 126,574,478 |
| Apr 23, 2026 | 10.78 | 10.86 | 10.10 | 10.33 | 10.30 | 4.77% | 176,863,947 |
| Apr 22, 2026 | 10.29 | 10.33 | 9.79 | 9.86 | 9.83 | -5.19% | 110,701,828 |
| Apr 21, 2026 | 10.60 | 10.67 | 10.36 | 10.40 | 10.37 | -1.89% | 61,590,992 |
| Apr 20, 2026 | 10.44 | 10.69 | 10.44 | 10.60 | 10.57 | 2.81% | 88,700,546 |
| Apr 17, 2026 | 10.48 | 10.49 | 10.19 | 10.31 | 10.28 | 0.19% | 48,836,274 |
| Apr 16, 2026 | 10.08 | 10.29 | 9.94 | 10.29 | 10.26 | 3.00% | 50,131,058 |
| Apr 15, 2026 | 10.37 | 10.37 | 9.94 | 9.99 | 9.96 | -3.48% | 74,676,511 |
| Apr 14, 2026 | 10.34 | 10.56 | 10.14 | 10.35 | 10.32 | -0.19% | 99,606,273 |
| Apr 13, 2026 | 9.78 | 10.48 | 9.69 | 10.37 | 10.34 | 9.62% | 153,190,889 |
| Apr 10, 2026 | 9.73 | 9.87 | 9.36 | 9.46 | 9.43 | -0.94% | 81,032,664 |
| Apr 9, 2026 | 9.41 | 9.68 | 9.39 | 9.55 | 9.52 | 1.17% | 92,391,814 |
| Apr 8, 2026 | 9.18 | 9.52 | 9.10 | 9.44 | 9.41 | 6.67% | 107,640,119 |
| Apr 7, 2026 | 8.58 | 8.92 | 8.52 | 8.85 | 8.82 | -0.45% | 78,345,341 |
| Apr 6, 2026 | 9.15 | 9.29 | 8.84 | 8.89 | 8.86 | 0.79% | 83,637,471 |
| Apr 2, 2026 | 8.08 | 8.84 | 8.07 | 8.82 | 8.79 | 6.65% | 92,257,642 |
| Apr 1, 2026 | 8.13 | 8.43 | 8.08 | 8.27 | 8.25 | 2.86% | 59,809,908 |
| Mar 31, 2026 | 7.94 | 8.05 | 7.79 | 8.04 | 8.02 | 1.01% | 52,758,063 |
| Mar 30, 2026 | 8.17 | 8.24 | 7.87 | 7.96 | 7.94 | -0.25% | 45,739,316 |
| Mar 27, 2026 | 8.06 | 8.14 | 7.86 | 7.98 | 7.96 | -3.62% | 50,816,777 |
| Mar 26, 2026 | 8.44 | 8.53 | 8.25 | 8.28 | 8.26 | -1.55% | 54,616,024 |
| Mar 25, 2026 | 8.42 | 8.54 | 8.33 | 8.41 | 8.39 | 1.94% | 55,987,683 |
| Mar 24, 2026 | 8.06 | 8.28 | 8.04 | 8.25 | 8.23 | 2.36% | 52,853,846 |
| Mar 23, 2026 | 8.03 | 8.19 | 7.95 | 8.06 | 8.04 | 1.00% | 45,090,908 |
| Mar 20, 2026 | 8.37 | 8.42 | 7.91 | 7.98 | 7.96 | -3.86% | 55,116,957 |
| Mar 19, 2026 | 8.04 | 8.39 | 8.00 | 8.30 | 8.28 | -0.72% | 64,257,401 |
| Mar 18, 2026 | 8.55 | 8.64 | 8.34 | 8.36 | 8.34 | -2.22% | 52,448,158 |
| Mar 17, 2026 | 8.46 | 8.70 | 8.37 | 8.55 | 8.52 | -1.16% | 49,725,008 |
| Mar 16, 2026 | 8.38 | 8.82 | 8.30 | 8.65 | 8.62 | 4.98% | 71,010,048 |
| Mar 13, 2026 | 8.40 | 8.66 | 8.18 | 8.24 | 8.22 | 1.23% | 82,307,432 |
| Mar 12, 2026 | 8.13 | 8.31 | 8.02 | 8.14 | 8.12 | 3.04% | 88,769,692 |
| Mar 11, 2026 | 7.75 | 8.01 | 7.73 | 7.90 | 7.88 | 1.28% | 34,696,503 |
| Mar 10, 2026 | 7.98 | 8.19 | 7.77 | 7.80 | 7.78 | -1.14% | 60,837,811 |
| Mar 9, 2026 | 7.64 | 7.91 | 7.56 | 7.89 | 7.87 | 1.94% | 46,247,348 |
| Mar 6, 2026 | 7.71 | 7.86 | 7.68 | 7.74 | 7.72 | -1.40% | 43,507,345 |
| Mar 5, 2026 | 7.94 | 7.98 | 7.67 | 7.85 | 7.83 | -3.68% | 45,999,839 |
| Mar 4, 2026 | 8.21 | 8.34 | 8.05 | 8.15 | 8.13 | 0.99% | 69,147,560 |
| Mar 3, 2026 | 7.91 | 8.19 | 7.66 | 8.07 | 8.05 | -2.30% | 85,546,497 |
| Mar 2, 2026 | 7.59 | 8.37 | 7.57 | 8.26 | 8.24 | 6.99% | 125,013,184 |
| Feb 27, 2026 | 7.50 | 7.77 | 7.46 | 7.72 | 7.70 | 2.93% | 39,828,498 |
| Feb 26, 2026 | 7.44 | 7.50 | 7.28 | 7.50 | 7.48 | -0.92% | 44,024,003 |
| Feb 25, 2026 | 7.55 | 7.63 | 7.54 | 7.57 | 7.55 | 1.07% | 20,380,787 |
| Feb 24, 2026 | 7.45 | 7.56 | 7.40 | 7.49 | 7.47 | -1.06% | 30,378,997 |
| Feb 23, 2026 | 7.60 | 7.72 | 7.54 | 7.57 | 7.55 | -2.57% | 32,001,014 |
| Feb 20, 2026 | 7.65 | 7.80 | 7.55 | 7.77 | 7.75 | 2.24% | 70,938,357 |
| Feb 19, 2026 | 7.46 | 7.61 | 7.43 | 7.60 | 7.58 | 2.29% | 50,212,129 |
| Feb 18, 2026 | 7.36 | 7.50 | 7.31 | 7.43 | 7.41 | 1.78% | 61,876,250 |
| Feb 17, 2026 | 7.03 | 7.34 | 7.02 | 7.30 | 7.28 | 3.84% | 65,856,737 |
| Feb 13, 2026 | 6.95 | 7.09 | 6.88 | 7.03 | 7.01 | 0.86% | 22,524,995 |
| Feb 12, 2026 | 7.17 | 7.21 | 6.93 | 6.97 | 6.95 | -5.04% | 35,874,723 |
| Feb 11, 2026 | 7.27 | 7.35 | 7.14 | 7.34 | 7.32 | 3.67% | 32,206,036 |
| Feb 10, 2026 | 7.16 | 7.18 | 7.08 | 7.08 | 7.06 | -1.39% | 24,522,412 |
| Feb 9, 2026 | 7.02 | 7.19 | 6.98 | 7.18 | 7.16 | 1.56% | 27,973,134 |
| Feb 6, 2026 | 6.96 | 7.11 | 6.96 | 7.07 | 7.05 | 3.06% | 29,303,687 |
| Feb 5, 2026 | 6.75 | 6.92 | 6.74 | 6.86 | 6.84 | 0.88% | 24,095,642 |
| Feb 4, 2026 | 6.83 | 7.01 | 6.72 | 6.80 | 6.78 | 1.64% | 46,800,124 |
| Feb 3, 2026 | 6.61 | 6.72 | 6.59 | 6.69 | 6.67 | 0.45% | 34,317,760 |
| Feb 2, 2026 | 6.49 | 6.69 | 6.48 | 6.66 | 6.62 | 3.58% | 28,776,182 |
| Jan 30, 2026 | 6.37 | 6.53 | 6.35 | 6.43 | 6.39 | 2.23% | 40,681,703 |
| Jan 29, 2026 | 6.34 | 6.45 | 6.06 | 6.29 | 6.25 | -7.77% | 82,216,395 |
| Jan 28, 2026 | 6.67 | 6.85 | 6.60 | 6.82 | 6.78 | -1.73% | 64,275,523 |
| Jan 27, 2026 | 6.99 | 7.09 | 6.92 | 6.94 | 6.89 | 0.43% | 44,784,567 |
| Jan 26, 2026 | 6.80 | 6.94 | 6.80 | 6.91 | 6.87 | 2.07% | 34,604,706 |
| Jan 23, 2026 | 6.72 | 6.82 | 6.65 | 6.77 | 6.73 | 4.15% | 33,433,963 |
| Jan 22, 2026 | 6.55 | 6.62 | 6.49 | 6.50 | 6.46 | 0.93% | 30,657,264 |
| Jan 21, 2026 | 6.38 | 6.47 | 6.32 | 6.44 | 6.40 | 0.47% | 25,016,192 |
| Jan 20, 2026 | 6.41 | 6.56 | 6.37 | 6.41 | 6.37 | -2.14% | 38,151,904 |
| Jan 16, 2026 | 6.65 | 6.67 | 6.53 | 6.55 | 6.51 | -0.91% | 27,843,045 |
| Jan 15, 2026 | 6.66 | 6.77 | 6.60 | 6.61 | 6.57 | 3.93% | 50,093,598 |
| Jan 14, 2026 | 6.55 | 6.61 | 6.34 | 6.36 | 6.32 | -2.45% | 34,580,683 |
| Jan 13, 2026 | 6.56 | 6.57 | 6.47 | 6.52 | 6.48 | -0.91% | 24,621,866 |
| Jan 12, 2026 | 6.45 | 6.59 | 6.44 | 6.58 | 6.54 | 1.54% | 24,617,730 |
| Jan 9, 2026 | 6.51 | 6.55 | 6.46 | 6.48 | 6.44 | -0.15% | 30,426,320 |
| Jan 8, 2026 | 6.60 | 6.61 | 6.43 | 6.49 | 6.45 | -4.42% | 40,584,648 |
| Jan 7, 2026 | 6.77 | 6.94 | 6.68 | 6.79 | 6.75 | 4.95% | 52,745,379 |
| Jan 6, 2026 | 6.49 | 6.51 | 6.37 | 6.47 | 6.43 | -0.46% | 23,058,707 |
| Jan 5, 2026 | 6.57 | 6.58 | 6.47 | 6.50 | 6.46 | -0.15% | 32,653,981 |
| Jan 2, 2026 | 6.59 | 6.66 | 6.47 | 6.51 | 6.47 | 0.62% | 26,556,715 |
| Dec 31, 2025 | 6.50 | 6.51 | 6.46 | 6.47 | 6.43 | -0.61% | 10,509,530 |
| Dec 30, 2025 | 6.59 | 6.62 | 6.50 | 6.51 | 6.47 | -1.06% | 16,917,875 |
| Dec 29, 2025 | 6.54 | 6.60 | 6.53 | 6.58 | 6.54 | -0.60% | 11,980,759 |
| Dec 26, 2025 | 6.61 | 6.72 | 6.60 | 6.62 | 6.58 | 0.46% | 11,728,780 |
| Dec 24, 2025 | 6.54 | 6.61 | 6.51 | 6.59 | 6.55 | 0.92% | 7,573,681 |
| Dec 23, 2025 | 6.52 | 6.56 | 6.50 | 6.53 | 6.49 | -0.15% | 13,205,143 |
| Dec 22, 2025 | 6.50 | 6.57 | 6.46 | 6.54 | 6.50 | 0.62% | 25,844,526 |
| Dec 19, 2025 | 6.39 | 6.54 | 6.37 | 6.50 | 6.46 | 1.88% | 27,945,676 |
| Dec 18, 2025 | 6.40 | 6.44 | 6.33 | 6.38 | 6.34 | 2.57% | 19,965,618 |
| Dec 17, 2025 | 6.24 | 6.27 | 6.20 | 6.22 | 6.18 | -1.11% | 17,102,961 |
| Dec 16, 2025 | 6.20 | 6.29 | 6.17 | 6.29 | 6.25 | 1.45% | 24,121,499 |
| Dec 15, 2025 | 6.26 | 6.29 | 6.18 | 6.20 | 6.16 | -1.12% | 18,299,448 |
| Dec 12, 2025 | 6.31 | 6.34 | 6.18 | 6.27 | 6.23 | -1.42% | 24,818,956 |
| Dec 11, 2025 | 6.43 | 6.53 | 6.35 | 6.36 | 6.32 | 2.25% | 25,513,471 |
| Dec 10, 2025 | 6.18 | 6.26 | 6.13 | 6.22 | 6.18 | 0.65% | 13,769,917 |
| Dec 9, 2025 | 6.17 | 6.26 | 6.17 | 6.18 | 6.14 | 0.49% | 17,312,107 |
| Dec 8, 2025 | 6.10 | 6.18 | 6.10 | 6.15 | 6.11 | 1.32% | 22,782,950 |
| Dec 5, 2025 | 6.13 | 6.17 | 6.05 | 6.07 | 6.03 | -1.46% | 17,830,369 |
| Dec 4, 2025 | 6.23 | 6.24 | 6.15 | 6.16 | 6.12 | -1.60% | 13,079,435 |
| Dec 3, 2025 | 6.18 | 6.28 | 6.15 | 6.26 | 6.22 | 1.13% | 23,289,239 |