Nokia Oyj Unsponsored Brazilian Depository Receipt Repr 1 ADR(BR:NOKI34)
$46.80-0.30 (-0.64%)
BR:NOKI34
Nokia Oyj Unsponsored Brazilian Depository Receipt Repr 1 ADR historical prices
$46.80
At close:-0.30 (-0.64%)
Nokia Oyj Unsponsored Brazilian Depository Receipt Repr 1 ADR (NOKI34) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 46.50 | 47.65 | 46.00 | 46.80 | 46.80 | -0.64% | 12,435 | 2.20 |
| Nov 11, 2026 | 47.20 | 47.75 | 46.95 | 47.10 | 47.10 | +3.97% | 6,119 | 1.06 |
| Nov 10, 2026 | 45.71 | 46.15 | 45.30 | 45.30 | 45.30 | +6.44% | 47 | 0.01 |
| Nov 09, 2026 | 43.17 | 45.68 | 43.17 | 45.43 | 45.43 | +6.74% | 779 | 0.12 |
| Nov 06, 2026 | 41.55 | 43.24 | 41.55 | 42.56 | 42.56 | +2.43% | 296 | 0.05 |
| Nov 05, 2026 | 43.40 | 43.50 | 40.65 | 41.55 | 41.55 | -7.75% | 14,401 | 2.26 |
| Nov 04, 2026 | 46.00 | 46.40 | 44.90 | 45.04 | 45.04 | -4.07% | 12,286 | 1.97 |
| Nov 03, 2026 | 46.49 | 47.15 | 46.40 | 46.95 | 46.95 | -0.32% | 41,409 | 7.09 |
| Nov 02, 2026 | 47.10 | 47.10 | 46.10 | 47.10 | 47.10 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 46.76 | 47.10 | 46.10 | 47.10 | 47.10 | -5.80% | 7,091 | 1.17 |
| Oct 29, 2026 | 48.95 | 50.52 | 48.80 | 50.00 | 50.00 | +1.01% | 3,737 | 0.61 |
| Oct 28, 2026 | 48.14 | 49.50 | 47.45 | 49.50 | 49.50 | +2.83% | 10,047 | 1.67 |
| Oct 27, 2026 | 46.50 | 48.14 | 46.35 | 48.14 | 48.14 | +1.78% | 14,003 | 2.42 |
| Oct 26, 2026 | 47.08 | 47.95 | 44.99 | 47.30 | 47.30 | +15.55% | 6,190 | 1.09 |
| Oct 23, 2026 | 40.64 | 42.58 | 40.36 | 41.07 | 40.94 | +1.06% | 2,435 | 0.43 |
| Oct 22, 2026 | 45.50 | 45.50 | 39.43 | 40.64 | 40.51 | -12.88% | 4,182 | 0.72 |
| Oct 21, 2026 | 46.40 | 46.90 | 46.25 | 46.65 | 46.50 | +2.53% | 901 | 0.16 |
| Oct 20, 2026 | 45.00 | 46.10 | 44.50 | 45.50 | 45.35 | -6.09% | 2,005 | 0.35 |
| Oct 19, 2026 | 47.00 | 48.45 | 46.45 | 48.45 | 48.29 | +4.31% | 553 | 0.10 |
| Oct 16, 2026 | 48.50 | 48.61 | 46.40 | 46.45 | 46.30 | -4.91% | 6,850 | 1.20 |
| Oct 15, 2026 | 47.98 | 48.85 | 45.95 | 48.85 | 48.69 | +2.84% | 4,484 | 0.80 |
| Oct 14, 2026 | 49.35 | 49.40 | 46.91 | 47.50 | 47.34 | -5.77% | 6,922 | 1.25 |
| Oct 13, 2026 | 49.00 | 50.41 | 48.17 | 50.41 | 50.25 | -2.02% | 8,267 | 1.52 |
| Oct 12, 2026 | 51.45 | 52.14 | 51.00 | 51.45 | 51.28 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 52.14 | 52.14 | 51.00 | 51.45 | 51.28 | +1.38% | 1,390 | 0.26 |
| Oct 08, 2026 | 51.75 | 52.10 | 49.80 | 50.75 | 50.58 | -5.14% | 6,937 | 1.30 |
| Oct 07, 2026 | 52.70 | 53.65 | 52.70 | 53.50 | 53.32 | +0.62% | 4,025 | 0.76 |
| Oct 06, 2026 | 51.98 | 54.50 | 51.30 | 53.17 | 53.00 | +3.04% | 4,401 | 0.85 |
| Oct 05, 2026 | 52.52 | 52.52 | 51.00 | 51.60 | 51.43 | -6.27% | 3,047 | 0.59 |
| Oct 02, 2026 | 55.40 | 55.80 | 54.75 | 55.05 | 54.87 | +1.20% | 1,178 | 0.23 |
| Oct 01, 2026 | 52.60 | 54.40 | 52.35 | 54.40 | 54.22 | +3.92% | 838 | 0.16 |
| Sep 30, 2026 | 54.75 | 54.75 | 52.15 | 52.35 | 52.18 | -3.41% | 2,330 | 0.45 |
| Sep 29, 2026 | 53.55 | 54.85 | 53.55 | 54.20 | 54.02 | +3.51% | 7,889 | 1.56 |
| Sep 28, 2026 | 54.49 | 54.49 | 52.05 | 52.36 | 52.19 | -2.95% | 953 | 0.19 |
| Sep 25, 2026 | 54.89 | 54.90 | 53.75 | 53.95 | 53.77 | -1.64% | 629 | 0.12 |
| Sep 24, 2026 | 53.25 | 54.85 | 53.00 | 54.85 | 54.67 | +0.46% | 1,165 | 0.23 |
| Sep 23, 2026 | 54.56 | 55.32 | 54.56 | 54.60 | 54.42 | -1.94% | 432 | 0.08 |
| Sep 22, 2026 | 56.77 | 56.77 | 53.91 | 55.68 | 55.50 | -0.93% | 2,860 | 0.53 |
| Sep 21, 2026 | 56.20 | 56.59 | 54.50 | 56.20 | 56.02 | +2.27% | 10,956 | 2.09 |
| Sep 18, 2026 | 55.21 | 55.80 | 54.55 | 54.95 | 54.77 | +0.09% | 8,220 | 1.59 |
| Sep 17, 2026 | 54.00 | 56.00 | 53.90 | 54.90 | 54.72 | +7.69% | 3,741 | 0.72 |
| Sep 16, 2026 | 53.55 | 53.65 | 50.98 | 50.98 | 50.81 | -0.04% | 3,165 | 0.61 |
| Sep 15, 2026 | 51.00 | 51.61 | 50.70 | 51.00 | 50.83 | +1.64% | 3,043 | 0.59 |
| Sep 14, 2026 | 56.80 | 56.80 | 49.98 | 50.18 | 50.02 | -11.66% | 6,246 | 1.22 |
| Sep 11, 2026 | 55.04 | 57.00 | 54.95 | 56.80 | 56.61 | +4.90% | 4,681 | 0.91 |
| Sep 10, 2026 | 54.09 | 54.55 | 54.00 | 54.15 | 53.97 | -1.90% | 3,004 | 0.57 |
| Sep 09, 2026 | 55.25 | 56.45 | 55.05 | 55.20 | 55.02 | +1.85% | 9,727 | 1.89 |
| Sep 08, 2026 | 52.93 | 55.35 | 52.70 | 54.20 | 54.02 | +7.20% | 6,719 | 1.33 |
| Sep 07, 2026 | 50.56 | 51.71 | 50.56 | 50.56 | 50.39 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 51.15 | 51.71 | 50.56 | 50.56 | 50.39 | +1.83% | 6,576 | 1.25 |
