Nokia (NOK)
5.15
0.17 (3.41%)
At close: Apr 15, 2025, 3:59 PM
5.18
0.53%
After-hours: Apr 15, 2025, 08:00 PM EDT
Nokia Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 4.96 | 4.96 | 5.04 | 5.04 | 4.95 | 4.95 | 4.98 | 4.98 | 0.40% | 15,988,753 |
| Apr 11, 2025 | 4.82 | 4.82 | 4.99 | 4.99 | 4.82 | 4.82 | 4.96 | 4.96 | 2.90% | 19,300,662 |
| Apr 10, 2025 | 4.89 | 4.89 | 4.90 | 4.90 | 4.72 | 4.72 | 4.82 | 4.82 | -2.23% | 21,599,600 |
| Apr 9, 2025 | 4.58 | 4.58 | 4.96 | 4.96 | 4.54 | 4.54 | 4.93 | 4.93 | 6.02% | 29,412,600 |
| Apr 8, 2025 | 4.75 | 4.75 | 4.91 | 4.91 | 4.59 | 4.59 | 4.65 | 4.65 | -0.64% | 32,364,200 |
| Apr 7, 2025 | 4.64 | 4.64 | 4.96 | 4.96 | 4.59 | 4.59 | 4.68 | 4.68 | -2.09% | 31,359,642 |
| Apr 4, 2025 | 4.90 | 4.90 | 4.93 | 4.93 | 4.75 | 4.75 | 4.78 | 4.78 | -4.02% | 26,029,400 |
| Apr 3, 2025 | 5.12 | 5.12 | 5.20 | 5.20 | 4.98 | 4.98 | 4.98 | 4.98 | -6.92% | 26,862,700 |
| Apr 2, 2025 | 5.28 | 5.28 | 5.38 | 5.38 | 5.28 | 5.28 | 5.35 | 5.35 | 0.19% | 14,208,800 |
| Apr 1, 2025 | 5.40 | 5.40 | 5.41 | 5.41 | 5.30 | 5.30 | 5.34 | 5.34 | 1.33% | 18,968,900 |
| Mar 31, 2025 | 5.18 | 5.18 | 5.29 | 5.29 | 5.18 | 5.18 | 5.27 | 5.27 | 1.15% | 26,802,400 |
| Mar 28, 2025 | 5.30 | 5.30 | 5.32 | 5.32 | 5.20 | 5.20 | 5.21 | 5.21 | 0.19% | 22,355,400 |
| Mar 27, 2025 | 5.25 | 5.25 | 5.27 | 5.27 | 5.17 | 5.17 | 5.20 | 5.20 | -1.14% | 22,325,800 |
| Mar 26, 2025 | 5.34 | 5.34 | 5.36 | 5.36 | 5.26 | 5.26 | 5.26 | 5.26 | -1.31% | 11,516,725 |
| Mar 25, 2025 | 5.37 | 5.37 | 5.39 | 5.39 | 5.32 | 5.32 | 5.33 | 5.33 | 0.00% | 9,780,200 |
| Mar 24, 2025 | 5.32 | 5.32 | 5.37 | 5.37 | 5.31 | 5.31 | 5.33 | 5.33 | 0.38% | 13,389,834 |
| Mar 21, 2025 | 5.32 | 5.32 | 5.35 | 5.35 | 5.28 | 5.28 | 5.31 | 5.31 | -0.38% | 12,022,410 |
| Mar 20, 2025 | 5.29 | 5.29 | 5.36 | 5.36 | 5.29 | 5.29 | 5.33 | 5.33 | -0.56% | 11,463,600 |
| Mar 19, 2025 | 5.41 | 5.41 | 5.42 | 5.42 | 5.32 | 5.32 | 5.36 | 5.36 | -1.11% | 14,042,846 |
| Mar 18, 2025 | 5.37 | 5.37 | 5.48 | 5.48 | 5.37 | 5.37 | 5.42 | 5.42 | 0.56% | 24,555,800 |
| Mar 17, 2025 | 5.35 | 5.35 | 5.40 | 5.40 | 5.34 | 5.34 | 5.39 | 5.39 | 1.13% | 15,886,822 |
| Mar 14, 2025 | 5.29 | 5.29 | 5.35 | 5.35 | 5.29 | 5.29 | 5.33 | 5.33 | 2.50% | 21,499,329 |
| Mar 13, 2025 | 5.17 | 5.17 | 5.25 | 5.25 | 5.15 | 5.15 | 5.20 | 5.20 | 0.00% | 22,466,633 |
| Mar 12, 2025 | 5.17 | 5.17 | 5.23 | 5.23 | 5.14 | 5.14 | 5.20 | 5.20 | 0.97% | 25,903,400 |
| Mar 11, 2025 | 5.20 | 5.20 | 5.25 | 5.25 | 5.10 | 5.10 | 5.15 | 5.15 | 0.19% | 28,341,900 |
| Mar 10, 2025 | 5.22 | 5.22 | 5.28 | 5.28 | 5.08 | 5.08 | 5.14 | 5.14 | -1.72% | 25,137,300 |
| Mar 7, 2025 | 5.17 | 5.17 | 5.26 | 5.26 | 5.16 | 5.16 | 5.23 | 5.23 | 1.36% | 35,615,200 |
| Mar 6, 2025 | 5.18 | 5.18 | 5.23 | 5.23 | 5.13 | 5.13 | 5.16 | 5.16 | -0.19% | 31,519,635 |
| Mar 5, 2025 | 5.00 | 5.00 | 5.18 | 5.18 | 4.98 | 4.98 | 5.17 | 5.17 | 5.94% | 32,209,709 |
| Mar 4, 2025 | 5.03 | 5.03 | 5.04 | 5.04 | 4.87 | 4.87 | 4.88 | 4.88 | -2.59% | 46,152,600 |
| Mar 3, 2025 | 5.09 | 5.09 | 5.15 | 5.15 | 4.97 | 4.97 | 5.01 | 5.01 | 4.38% | 58,126,800 |
| Feb 28, 2025 | 4.82 | 4.82 | 4.84 | 4.84 | 4.73 | 4.73 | 4.80 | 4.80 | -0.62% | 40,079,945 |
| Feb 27, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.81 | 4.81 | 4.83 | 4.83 | -1.43% | 19,011,900 |
| Feb 26, 2025 | 4.95 | 4.95 | 4.98 | 4.98 | 4.89 | 4.89 | 4.90 | 4.90 | -1.80% | 18,179,802 |
| Feb 25, 2025 | 4.94 | 4.94 | 5.01 | 5.01 | 4.92 | 4.92 | 4.99 | 4.99 | 1.84% | 15,397,212 |
| Feb 24, 2025 | 4.99 | 4.99 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | 13,566,400 |
| Feb 21, 2025 | 5.00 | 5.00 | 5.03 | 5.03 | 4.93 | 4.93 | 4.94 | 4.94 | -1.00% | 20,721,938 |
| Feb 20, 2025 | 4.97 | 4.97 | 5.01 | 5.01 | 4.96 | 4.96 | 4.99 | 4.99 | 0.81% | 18,406,724 |
| Feb 19, 2025 | 4.94 | 4.94 | 4.95 | 4.95 | 4.90 | 4.90 | 4.95 | 4.95 | -0.80% | 18,498,302 |
| Feb 18, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 4.97 | 4.97 | 4.99 | 4.99 | 0.00% | 16,837,200 |
| Feb 14, 2025 | 5.03 | 5.03 | 5.06 | 5.06 | 4.97 | 4.97 | 4.99 | 4.99 | 0.00% | 24,233,634 |
| Feb 13, 2025 | 4.95 | 4.95 | 5.00 | 5.00 | 4.95 | 4.95 | 4.99 | 4.99 | -0.40% | 21,506,148 |
| Feb 12, 2025 | 4.88 | 4.88 | 5.01 | 5.01 | 4.88 | 4.88 | 5.01 | 5.01 | 2.24% | 25,035,034 |
| Feb 11, 2025 | 4.82 | 4.82 | 4.90 | 4.90 | 4.80 | 4.80 | 4.90 | 4.90 | 1.45% | 17,587,916 |
| Feb 10, 2025 | 4.85 | 4.85 | 4.87 | 4.87 | 4.83 | 4.83 | 4.83 | 4.83 | 0.42% | 12,247,248 |
| Feb 7, 2025 | 4.80 | 4.80 | 4.83 | 4.83 | 4.78 | 4.78 | 4.81 | 4.81 | 0.42% | 14,592,600 |
| Feb 6, 2025 | 4.84 | 4.84 | 4.85 | 4.85 | 4.76 | 4.76 | 4.79 | 4.79 | -0.21% | 13,925,823 |
| Feb 5, 2025 | 4.71 | 4.71 | 4.80 | 4.80 | 4.71 | 4.71 | 4.80 | 4.80 | 1.69% | 22,158,040 |
| Feb 4, 2025 | 4.62 | 4.62 | 4.72 | 4.72 | 4.62 | 4.62 | 4.72 | 4.72 | 2.16% | 20,212,000 |
| Feb 3, 2025 | 4.55 | 4.53 | 4.70 | 4.68 | 4.54 | 4.52 | 4.62 | 4.60 | 0.43% | 20,338,300 |