Nokia (NOA3.DE)
4.75
0.01 (0.13%)
At close: Mar 12, 2025, 5:21 PM
NOA3.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 4.76 | 4.81 | 4.73 | 4.74 | -0.07 | -1.46% | 248,014 |
| Mar 10, 2025 | 4.83 | 4.87 | 4.79 | 4.81 | 0.00 | 0.00% | 264,019 |
| Mar 7, 2025 | 4.80 | 4.88 | 4.78 | 4.81 | -0.01 | -0.21% | 243,346 |
| Mar 6, 2025 | 4.83 | 4.89 | 4.78 | 4.82 | 0.12 | 2.55% | 376,424 |
| Mar 5, 2025 | 4.72 | 4.75 | 4.66 | 4.70 | 0.03 | 0.64% | 295,991 |
| Mar 4, 2025 | 4.83 | 4.83 | 4.67 | 4.67 | -0.22 | -4.50% | 338,131 |
| Mar 3, 2025 | 4.71 | 4.92 | 4.71 | 4.89 | 0.26 | 5.62% | 614,200 |
| Feb 28, 2025 | 4.68 | 4.68 | 4.61 | 4.63 | -0.07 | -1.49% | 451,013 |
| Feb 27, 2025 | 4.71 | 4.73 | 4.68 | 4.70 | -0.04 | -0.84% | 154,824 |
| Feb 26, 2025 | 4.73 | 4.75 | 4.72 | 4.74 | 0.01 | 0.21% | 89,539 |
| Feb 25, 2025 | 4.71 | 4.74 | 4.70 | 4.73 | 0.00 | 0.00% | 126,690 |
| Feb 24, 2025 | 4.78 | 4.79 | 4.70 | 4.73 | -0.07 | -1.46% | 219,212 |
| Feb 21, 2025 | 4.74 | 4.80 | 4.74 | 4.80 | 0.01 | 0.21% | 168,794 |
| Feb 20, 2025 | 4.76 | 4.80 | 4.75 | 4.79 | 0.05 | 1.05% | 417,256 |
| Feb 19, 2025 | 4.80 | 4.81 | 4.70 | 4.74 | -0.04 | -0.84% | 156,305 |
| Feb 18, 2025 | 4.80 | 4.83 | 4.76 | 4.78 | -0.02 | -0.42% | 186,389 |
| Feb 17, 2025 | 4.78 | 4.82 | 4.77 | 4.80 | 0.01 | 0.21% | 127,586 |
| Feb 14, 2025 | 4.75 | 4.80 | 4.75 | 4.79 | 0.01 | 0.21% | 186,513 |
| Feb 13, 2025 | 4.75 | 4.79 | 4.71 | 4.78 | 0.02 | 0.42% | 230,449 |
| Feb 12, 2025 | 4.73 | 4.77 | 4.70 | 4.76 | 0.07 | 1.49% | 262,226 |
| Feb 11, 2025 | 4.69 | 4.74 | 4.66 | 4.69 | -0.01 | -0.21% | 167,862 |
| Feb 10, 2025 | 4.66 | 4.78 | 4.65 | 4.70 | 0.04 | 0.86% | 368,591 |
| Feb 7, 2025 | 4.62 | 4.68 | 4.61 | 4.66 | 0.04 | 0.87% | 109,359 |
| Feb 6, 2025 | 4.61 | 4.68 | 4.61 | 4.62 | 0.04 | 0.87% | 334,521 |
| Feb 5, 2025 | 4.50 | 4.61 | 4.47 | 4.58 | 0.07 | 1.55% | 216,031 |
| Feb 4, 2025 | 4.54 | 4.58 | 4.48 | 4.51 | -0.02 | -0.44% | 421,174 |
| Feb 3, 2025 | 4.40 | 4.54 | 4.39 | 4.53 | -0.02 | -0.44% | 380,288 |
| Jan 31, 2025 | 4.53 | 4.60 | 4.43 | 4.55 | -0.04 | -0.87% | 458,255 |
| Jan 30, 2025 | 4.44 | 4.66 | 4.35 | 4.59 | 0.30 | 6.99% | 2,316,246 |
| Jan 29, 2025 | 4.34 | 4.37 | 4.28 | 4.29 | 0.00 | 0.00% | 329,716 |
| Jan 28, 2025 | 4.32 | 4.33 | 4.28 | 4.29 | -0.04 | -0.92% | 214,369 |
| Jan 27, 2025 | 4.30 | 4.40 | 4.30 | 4.33 | 0.01 | 0.23% | 193,813 |
| Jan 24, 2025 | 4.45 | 4.46 | 4.30 | 4.32 | -0.19 | -4.21% | 456,465 |
| Jan 23, 2025 | 4.47 | 4.52 | 4.46 | 4.51 | 0.06 | 1.35% | 314,088 |
| Jan 22, 2025 | 4.47 | 4.47 | 4.41 | 4.45 | 0.00 | 0.00% | 162,826 |
| Jan 21, 2025 | 4.46 | 4.47 | 4.42 | 4.45 | -0.01 | -0.22% | 214,827 |
| Jan 20, 2025 | 4.39 | 4.46 | 4.39 | 4.46 | 0.07 | 1.59% | 202,769 |
| Jan 17, 2025 | 4.36 | 4.41 | 4.36 | 4.39 | 0.05 | 1.15% | 288,761 |
| Jan 16, 2025 | 4.35 | 4.40 | 4.30 | 4.34 | -0.15 | -3.34% | 786,687 |
| Jan 15, 2025 | 4.39 | 4.50 | 4.39 | 4.49 | 0.10 | 2.28% | 450,797 |
| Jan 14, 2025 | 4.37 | 4.39 | 4.36 | 4.39 | 0.05 | 1.15% | 279,163 |
| Jan 13, 2025 | 4.37 | 4.39 | 4.30 | 4.34 | -0.08 | -1.81% | 257,383 |
| Jan 10, 2025 | 4.42 | 4.43 | 4.39 | 4.42 | 0.03 | 0.68% | 288,571 |
| Jan 9, 2025 | 4.47 | 4.47 | 4.39 | 4.39 | -0.08 | -1.79% | 105,597 |
| Jan 8, 2025 | 4.52 | 4.52 | 4.46 | 4.47 | -0.03 | -0.67% | 237,348 |
| Jan 7, 2025 | 4.40 | 4.51 | 4.35 | 4.50 | 0.12 | 2.74% | 727,558 |
| Jan 6, 2025 | 4.31 | 4.39 | 4.26 | 4.38 | 0.09 | 2.10% | 169,375 |
| Jan 3, 2025 | 4.32 | 4.34 | 4.22 | 4.29 | -0.05 | -1.15% | 152,024 |
| Jan 2, 2025 | 4.27 | 4.34 | 4.27 | 4.34 | 0.04 | 0.93% | 187,927 |
| Dec 30, 2024 | 4.29 | 4.32 | 4.28 | 4.30 | 0.02 | 0.47% | 101,693 |