Nokia Corp ADR (NOK) — Price History

As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 40 out of 100 (momentum 20 · quality 28 · valuation 34), as of 2026-11-11.
Signal: Up 6.8% at the close — one of the day's strongest moves. (as of 2026-11-09)
Trend: Nokia Corp ADR trades 15.7% below its 50-day and 20.9% below its 200-day moving average. (as of 2026-11-09)
Index seat: Rubin Build-Out 100

Nokia builds network infrastructure, mobile radio equipment, and cloud and network software, split across four business lines that also include a patent-licensing arm. It sells fibre and copper access gear, IP routing and optical transport systems, and radio access equipment to telecom operators, and licenses its patents and brand separately.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NOK overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-10	8.18	8.39	8.09	8.25	+0.86%	57,039,981
2026-11-09	7.91	8.28	7.89	8.18	+6.79%	54,847,887
2026-11-06	7.75	7.79	7.57	7.66	+2.68%	49,175,102
2026-11-05	7.88	7.92	7.36	7.46	-9.69%	95,698,289
2026-11-04	8.43	8.59	8.19	8.26	-2.59%	61,623,152
2026-11-03	8.54	8.63	8.46	8.48	+2.17%	53,714,328
2026-11-02	8.74	8.76	8.29	8.30	-3.04%	60,476,340
2026-10-30	8.67	8.70	8.38	8.56	-8.06%	97,868,805
2026-10-29	9.23	9.39	9.07	9.31	+0.98%	112,753,102
2026-10-28	9.02	9.25	8.88	9.22	+3.71%	76,457,750
2026-10-27	8.73	8.96	8.65	8.89	+2.89%	66,107,422
2026-10-26	8.33	8.77	8.30	8.64	+6.14%	78,745,648
2026-10-23	8.08	8.27	8.04	8.14	+3.30%	84,703,617
2026-10-22	8.57	8.62	7.78	7.88	-14.81%	207,395,812
2026-10-21	9.31	9.33	9.13	9.25	+2.55%	73,704,461
2026-10-20	8.88	9.21	8.82	9.02	-0.66%	66,785,688
2026-10-19	9.35	9.39	9.07	9.08	-0.66%	54,831,102
2026-10-16	9.59	9.59	9.12	9.14	-4.49%	74,342,414
2026-10-15	9.24	9.58	9.04	9.57	+1.81%	90,401,711
2026-10-14	9.74	9.77	9.30	9.40	-4.67%	86,484,180
2026-10-13	9.56	9.89	9.55	9.86	-0.40%	76,745,000
2026-10-12	10.31	10.31	9.89	9.90	-4.44%	71,107,953
2026-10-09	10.36	10.53	10.19	10.36	+2.17%	50,727,367
2026-10-08	10.34	10.45	9.90	10.14	-4.52%	71,498,016
2026-10-07	10.56	10.76	10.45	10.62	-3.19%	73,525,969
2026-10-06	10.31	10.98	10.26	10.97	+7.55%	89,573,148
2026-10-05	10.45	10.52	10.19	10.20	-3.77%	46,232,320
2026-10-02	10.60	10.71	10.41	10.60	+2.22%	75,816,438
2026-10-01	10.12	10.43	9.95	10.37	+2.27%	62,322,230
2026-09-30	10.36	10.44	10.08	10.14	-2.12%	64,501,141
2026-09-29	10.36	10.51	10.23	10.36	+2.37%	55,520,871
2026-09-28	10.23	10.33	9.96	10.12	-2.60%	56,055,887
2026-09-25	10.43	10.50	10.32	10.39	-0.38%	45,856,770
2026-09-24	10.18	10.54	10.17	10.43	-1.88%	75,382,336
2026-09-23	10.86	10.90	10.57	10.63	-1.76%	69,647,875
2026-09-22	10.56	10.90	10.48	10.82	-1.10%	107,946,492
2026-09-21	10.98	11.05	10.57	10.94	+2.43%	85,030,031
2026-09-18	10.82	10.86	10.52	10.68	+0.75%	161,955,594
2026-09-17	10.71	10.86	10.46	10.60	+4.54%	144,456,500
2026-09-16	10.40	10.40	9.92	10.14	+3.05%	130,438,398
2026-09-15	9.83	10.05	9.80	9.84	+1.97%	84,482,047
2026-09-14	10.04	10.20	9.65	9.65	-13.30%	125,716,602
2026-09-11	10.82	11.17	10.71	11.13	+4.80%	86,733,820
2026-09-10	10.54	10.75	10.45	10.62	-1.30%	66,134,641
2026-09-09	10.99	11.15	10.74	10.76	+1.03%	87,876,141
2026-09-08	10.46	10.86	10.33	10.65	+6.18%	114,104,203
2026-09-04	10.00	10.11	9.93	10.03	+2.66%	46,052,980
2026-09-03	9.76	9.79	9.54	9.77	-0.71%	82,023,570
2026-09-02	9.97	9.97	9.73	9.84	-0.91%	49,178,879
2026-09-01	10.06	10.07	9.75	9.93	-2.07%	61,577,922
2026-08-31	10.22	10.28	10.02	10.14	-0.69%	45,549,180
2026-08-28	10.53	10.56	10.16	10.21	-3.59%	59,866,262
2026-08-27	10.63	10.66	10.36	10.59	+1.73%	70,499,211
2026-08-26	10.23	10.41	10.09	10.41	+0.58%	37,284,207
2026-08-25	10.31	10.38	10.21	10.35	+3.92%	34,801,230
2026-08-24	9.98	10.02	9.77	9.96	-2.45%	48,351,980
2026-08-21	10.25	10.37	10.07	10.21	+0.59%	58,939,379
2026-08-20	10.01	10.29	9.87	10.15	+0.20%	73,182,797
2026-08-19	10.71	10.74	10.09	10.13	-2.50%	89,535,102
2026-08-18	10.30	10.53	10.21	10.39	-3.62%	111,844,398
2026-08-17	10.81	11.13	10.72	10.78	+0.19%	89,164,516
2026-08-14	10.53	10.84	10.46	10.76	+1.89%	68,497,078
2026-08-13	10.41	10.91	10.35	10.56	+2.33%	112,102,094
2026-08-12	10.39	10.50	10.20	10.32	+9.32%	115,698,797
2026-08-11	9.37	9.52	9.31	9.44	+3.40%	65,915,891
2026-08-10	9.49	9.52	9.12	9.13	-2.46%	42,593,219
2026-08-07	9.59	9.67	9.27	9.36	-0.74%	50,168,594
2026-08-06	9.38	9.62	9.30	9.43	-1.57%	47,149,160
2026-08-05	9.82	9.97	9.56	9.58	-3.43%	68,253,672
2026-08-04	9.96	10.17	9.76	9.92	+5.98%	99,289,273
2026-08-03	8.88	9.43	8.77	9.36	+2.41%	61,112,480
2026-07-31	9.42	9.54	9.05	9.14	+0.55%	91,720,570
2026-07-30	9.16	9.34	8.92	9.09	+8.09%	106,977,602
2026-07-29	8.91	8.91	8.37	8.41	-5.82%	94,740,898
2026-07-28	9.05	9.07	8.60	8.93	-3.77%	108,249,141
2026-07-27	9.35	9.37	8.88	9.28	+1.98%	97,130,516
2026-07-24	9.58	9.69	9.01	9.10	-6.47%	119,145,398
2026-07-23	10.11	10.36	9.68	9.73	-5.35%	183,175,391
2026-07-22	10.24	10.48	10.20	10.28	-3.29%	93,751,195
2026-07-21	10.48	10.77	10.45	10.63	+5.46%	101,227,602
2026-07-20	10.22	10.33	10.07	10.08	-0.40%	81,281,938
2026-07-17	10.04	10.34	9.83	10.12	-2.50%	116,156,305
2026-07-16	10.80	10.89	10.25	10.38	-7.73%	144,325,406
2026-07-15	12.04	12.04	10.84	11.25	-3.85%	115,056,203
2026-07-14	11.93	11.94	11.49	11.70	+0.09%	87,527,070
2026-07-13	12.21	12.23	11.60	11.69	-6.03%	103,877,797
2026-07-10	12.48	12.62	12.26	12.44	-3.57%	50,198,801
2026-07-09	12.43	13.13	12.39	12.90	+7.95%	97,810,633
2026-07-08	11.66	11.97	11.58	11.95	+0.84%	58,184,781
2026-07-07	12.00	12.35	11.75	11.85	-5.28%	69,554,086
2026-07-06	12.46	12.76	12.35	12.51	+3.65%	50,473,461
2026-07-02	12.66	12.91	11.89	12.07	-6.51%	78,276,570
2026-07-01	12.84	13.10	12.72	12.91	-2.79%	55,823,832
2026-06-30	13.24	13.49	13.13	13.28	+1.92%	53,067,512
2026-06-29	12.85	13.03	12.16	13.03	+0.15%	97,834,992
2026-06-26	13.44	13.44	12.78	13.01	-6.94%	142,843,703
2026-06-25	14.13	14.16	13.36	13.98	+1.23%	76,693,273
2026-06-24	13.72	14.16	13.59	13.81	+0.80%	91,575,320
2026-06-23	13.46	13.89	13.22	13.70	-5.06%	84,538,008
2026-06-22	13.84	14.56	13.80	14.43	+6.97%	117,605,906
2026-06-18	14.00	14.04	13.29	13.49	-2.46%	126,787,695
2026-06-17	14.34	14.37	13.70	13.83	-1.07%	103,550,602
2026-06-16	14.76	14.79	13.75	13.98	-5.67%	123,976,203
2026-06-15	14.86	14.92	14.27	14.82	+0.14%	131,110,891
2026-06-12	14.34	15.07	14.23	14.80	+5.04%	117,902,602
2026-06-11	13.57	14.17	13.39	14.09	+5.15%	94,785,023
2026-06-10	13.71	14.03	13.32	13.40	-3.25%	97,426,688
2026-06-09	14.58	14.62	13.18	13.85	-5.07%	186,505,406
2026-06-08	14.86	15.06	14.45	14.59	+1.46%	102,809,508
2026-06-05	15.66	15.67	14.00	14.38	-13.48%	185,183,812
2026-06-04	15.79	16.68	15.53	16.62	-0.66%	128,968,305
2026-06-03	16.98	17.45	16.41	16.73	-0.71%	148,764,188
2026-06-02	16.56	17.11	16.45	16.85	+3.69%	136,069,500
2026-06-01	15.07	16.52	14.93	16.25	+9.50%	172,998,703
2026-05-29	15.18	15.26	14.53	14.84	-2.88%	113,012,703
2026-05-28	15.82	15.82	15.08	15.28	-2.55%	117,360,602
2026-05-27	16.00	16.05	15.54	15.68	-4.74%	123,792,305
2026-05-26	15.99	16.63	15.66	16.46	+6.40%	191,317,797
2026-05-22	14.70	15.78	14.57	15.47	+9.10%	127,724,398
2026-05-21	13.65	14.22	13.62	14.18	+4.11%	63,920,641
2026-05-20	13.91	14.05	13.30	13.62	-0.37%	79,252,078
2026-05-19	13.42	13.99	13.09	13.67	-0.51%	82,613,344
2026-05-18	14.37	14.48	13.50	13.74	-1.51%	91,726,805
2026-05-15	13.74	14.06	13.62	13.95	-3.53%	109,259,602
2026-05-14	15.15	15.19	14.30	14.46	-1.70%	137,481,594
2026-05-13	13.81	14.83	13.47	14.71	+11.69%	151,685,500
2026-05-12	13.50	13.62	12.83	13.17	-5.39%	104,242,898
2026-05-11	12.97	14.05	12.76	13.92	+8.58%	143,926,891
2026-05-08	12.35	13.05	12.35	12.82	+3.81%	97,077,367
2026-05-07	12.81	12.84	12.13	12.35	-6.37%	128,229,203
2026-05-06	13.35	13.54	13.01	13.19	-1.71%	121,621,398
2026-05-05	13.63	13.98	13.23	13.42	+2.13%	95,319,023
2026-05-04	13.38	13.53	13.02	13.14	-1.20%	122,095,602
2026-05-01	13.05	13.89	12.87	13.30	+3.02%	148,599,594
2026-04-30	12.30	12.92	12.11	12.91	+3.61%	136,493,594
2026-04-29	11.63	12.60	11.58	12.46	+10.27%	159,946,000
2026-04-28	10.62	11.31	10.46	11.30	+5.02%	135,363,203
2026-04-27	10.73	11.29	10.69	10.76	+2.87%	141,159,906
2026-04-24	10.65	10.90	10.31	10.46	+1.26%	126,574,492
2026-04-23	10.78	10.86	10.10	10.33	+4.77%	176,863,906
2026-04-22	10.29	10.33	9.79	9.86	-5.19%	110,701,797
2026-04-21	10.60	10.67	10.36	10.40	-1.89%	61,590,992
2026-04-20	10.44	10.69	10.44	10.60	+2.81%	88,700,555
2026-04-17	10.47	10.49	10.19	10.31	+0.19%	48,836,273
2026-04-16	10.08	10.29	9.94	10.29	+3.00%	50,131,059
2026-04-15	10.37	10.37	9.94	9.99	-3.48%	74,676,516
2026-04-14	10.34	10.56	10.14	10.35	-0.19%	99,606,273
2026-04-13	9.78	10.48	9.69	10.37	+9.62%	153,190,891
2026-04-10	9.73	9.87	9.36	9.46	-0.94%	81,032,656
2026-04-09	9.41	9.68	9.39	9.55	+1.17%	92,391,805
2026-04-08	9.18	9.52	9.10	9.44	+6.67%	107,640,094
2026-04-07	8.58	8.92	8.52	8.85	-0.45%	78,345,344
2026-04-06	9.15	9.29	8.84	8.89	+0.79%	83,637,469
2026-04-02	8.07	8.84	8.07	8.82	+6.65%	92,257,641
2026-04-01	8.13	8.43	8.08	8.27	+2.86%	59,809,910
2026-03-31	7.94	8.05	7.79	8.04	+1.01%	52,758,059
2026-03-30	8.17	8.23	7.87	7.96	-0.25%	45,739,320
2026-03-27	8.06	8.14	7.86	7.98	-3.62%	50,816,781
2026-03-26	8.44	8.53	8.25	8.28	-1.55%	54,616,020
2026-03-25	8.42	8.54	8.32	8.41	+1.94%	55,987,680
2026-03-24	8.06	8.28	8.04	8.25	+2.36%	52,853,848
2026-03-23	8.03	8.19	7.95	8.06	+1.00%	45,090,910
2026-03-20	8.37	8.42	7.91	7.98	-3.86%	55,116,961
2026-03-19	8.04	8.39	8.00	8.30	-0.72%	64,257,398
2026-03-18	8.55	8.64	8.34	8.36	-2.22%	52,448,160
2026-03-17	8.46	8.70	8.37	8.55	-1.16%	49,725,008
2026-03-16	8.38	8.82	8.29	8.65	+4.98%	71,010,047
2026-03-13	8.39	8.66	8.18	8.24	+1.23%	82,307,430
2026-03-12	8.13	8.31	8.02	8.14	+3.04%	88,769,688
2026-03-11	7.75	8.01	7.73	7.90	+1.28%	34,696,500
2026-03-10	7.97	8.19	7.77	7.80	-1.14%	60,837,809
2026-03-09	7.63	7.91	7.56	7.89	+1.94%	46,247,352
2026-03-06	7.71	7.86	7.68	7.74	-1.40%	43,507,352
2026-03-05	7.94	7.98	7.67	7.85	-3.68%	45,999,840
2026-03-04	8.21	8.34	8.05	8.15	+0.99%	69,147,562
2026-03-03	7.91	8.19	7.66	8.07	-2.30%	85,546,492
2026-03-02	7.59	8.37	7.57	8.26	+6.99%	125,013,203
2026-02-27	7.50	7.77	7.46	7.72	+2.93%	39,828,500
2026-02-26	7.44	7.50	7.28	7.50	-0.92%	44,024,000
2026-02-25	7.55	7.63	7.54	7.57	+1.07%	20,380,789
2026-02-24	7.45	7.56	7.40	7.49	-1.06%	30,379,000
2026-02-23	7.60	7.71	7.54	7.57	-2.57%	32,001,010
2026-02-20	7.65	7.79	7.55	7.77	+2.24%	70,938,359
2026-02-19	7.46	7.61	7.43	7.60	+2.29%	50,212,129
2026-02-18	7.36	7.50	7.31	7.43	+1.78%	61,876,246
2026-02-17	7.03	7.34	7.02	7.30	+3.84%	65,856,742
2026-02-13	6.95	7.09	6.88	7.03	+0.86%	22,525,000
2026-02-12	7.17	7.21	6.93	6.97	-5.04%	35,874,719
2026-02-11	7.27	7.35	7.14	7.34	+3.67%	32,206,039
2026-02-10	7.16	7.18	7.08	7.08	-1.39%	24,522,410
2026-02-09	7.02	7.19	6.98	7.18	+1.56%	27,973,131
2026-02-06	6.96	7.11	6.96	7.07	+3.06%	29,303,689
2026-02-05	6.75	6.92	6.74	6.86	+0.88%	24,095,641
2026-02-04	6.83	7.01	6.72	6.80	+1.64%	46,800,121
2026-02-03	6.61	6.72	6.58	6.69	+0.45%	34,317,762
2026-02-02	6.49	6.69	6.48	6.66	+3.58%	28,776,180
2026-01-30	6.37	6.53	6.35	6.43	+2.23%	40,681,699
2026-01-29	6.34	6.45	6.06	6.29	-7.77%	82,216,398
2026-01-28	6.67	6.85	6.60	6.82	-1.73%	64,275,520
2026-01-27	6.99	7.09	6.92	6.94	+0.43%	44,784,566
2026-01-26	6.80	6.94	6.79	6.91	+2.07%	34,604,711
2026-01-23	6.72	6.82	6.64	6.77	+4.15%	33,433,961
2026-01-22	6.54	6.62	6.49	6.50	+0.93%	30,657,260
2026-01-21	6.38	6.47	6.32	6.44	+0.47%	25,016,189
2026-01-20	6.41	6.56	6.37	6.41	-2.14%	38,151,898
2026-01-16	6.65	6.67	6.53	6.55	-0.91%	27,843,051
2026-01-15	6.66	6.77	6.60	6.61	+3.93%	50,093,602
2026-01-14	6.55	6.61	6.34	6.36	-2.45%	34,580,680
2026-01-13	6.56	6.57	6.46	6.52	-0.91%	24,621,869
2026-01-12	6.45	6.59	6.43	6.58	+1.54%	24,617,730
2026-01-09	6.51	6.54	6.46	6.48	-0.15%	30,426,320
2026-01-08	6.60	6.61	6.43	6.49	-4.42%	40,584,648
2026-01-07	6.76	6.94	6.68	6.79	+4.95%	52,745,379
2026-01-06	6.49	6.51	6.37	6.47	-0.46%	23,058,711
2026-01-05	6.57	6.58	6.47	6.50	-0.15%	32,653,980
2026-01-02	6.59	6.66	6.47	6.51	+0.62%	26,556,721
2025-12-31	6.50	6.51	6.46	6.47	-0.61%	10,509,530
2025-12-30	6.59	6.62	6.50	6.51	-1.06%	16,917,881
2025-12-29	6.54	6.60	6.53	6.58	-0.60%	11,980,760
2025-12-26	6.61	6.72	6.60	6.62	+0.46%	11,728,780
2025-12-24	6.54	6.61	6.51	6.59	+0.92%	7,573,681
2025-12-23	6.52	6.56	6.50	6.53	-0.15%	13,205,140
2025-12-22	6.50	6.57	6.46	6.54	+0.62%	25,844,529
2025-12-19	6.39	6.54	6.37	6.50	+1.88%	27,945,680
2025-12-18	6.40	6.43	6.33	6.38	+2.57%	19,965,619
2025-12-17	6.24	6.27	6.20	6.22	-1.11%	17,102,961
2025-12-16	6.20	6.29	6.17	6.29	+1.45%	24,121,500
2025-12-15	6.26	6.29	6.18	6.20	-1.12%	18,299,449
2025-12-12	6.31	6.34	6.18	6.27	-1.42%	24,818,961
2025-12-11	6.43	6.53	6.35	6.36	+2.25%	25,513,471
2025-12-10	6.18	6.26	6.13	6.22	+0.65%	13,769,920
2025-12-09	6.17	6.25	6.17	6.18	+0.49%	17,312,109
2025-12-08	6.10	6.17	6.10	6.15	+1.32%	22,782,949
2025-12-05	6.13	6.17	6.04	6.07	-1.46%	17,830,369
2025-12-04	6.23	6.24	6.15	6.16	-1.60%	13,079,440
2025-12-03	6.18	6.28	6.15	6.26	+1.13%	23,289,240
2025-12-02	6.15	6.22	6.15	6.19	+1.14%	19,946,570
2025-12-01	6.16	6.18	6.11	6.12	+0.66%	16,755,400
2025-11-28	6.07	6.11	6.03	6.08	+0.00%	12,103,400
2025-11-26	6.04	6.13	6.04	6.08	+0.33%	23,820,260
2025-11-25	6.08	6.13	6.03	6.06	-0.49%	29,549,090
2025-11-24	5.92	6.09	5.91	6.09	+2.53%	31,183,150
2025-11-21	5.96	6.04	5.89	5.94	+1.19%	45,461,859
2025-11-20	6.18	6.21	5.86	5.87	-2.65%	55,834,391
2025-11-19	6.24	6.24	5.98	6.03	-9.19%	82,288,469
2025-11-18	6.52	6.68	6.51	6.64	-0.30%	47,362,320
2025-11-17	6.72	6.77	6.66	6.66	-1.04%	33,430,078
2025-11-14	6.67	6.82	6.57	6.73	-0.74%	30,804,471
2025-11-13	7.05	7.23	6.76	6.78	-3.42%	55,927,848
2025-11-12	6.88	7.05	6.81	7.02	+1.74%	50,336,352

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+9.92%). Worst month: Jul (-14.37%). Based on 5 years of daily data (2022–2026).

Jan+2.24%
Feb+3.20%
Mar+2.18%
Apr+9.92%
May+4.86%
Jun-5.58%
Jul-14.37%
Aug+7.11%
Sep+2.33%
Oct+4.68%
Nov-1.81%
Dec+0.50%

FAQ · from the current price data · as of 2026-11-10

Quick answers

What is Nokia Corp ADR's (NOK) latest close?

8.25 on 2026-11-10, from the Closelook data lake's daily price record.

What is NOK's 52-week high and low?

17.45 high and 5.86 low over the trailing 52 weeks, as of 2026-11-10.

What is Nokia Corp ADR's strongest and weakest month historically?

Historically, NOK's strongest calendar month has been Apr (average +9.92%) and its weakest Jul (average -14.37%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1031 daily bars in the Closelook data lake.

What is Nokia Corp ADR's Closelooknet score?

40 out of 100 (momentum 20 · quality 28 · valuation 34), as of 2026-11-11. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on NOK?

Up 6.8% at the close: one of the day's strongest moves. As of 2026-11-09. A research diary reading, not advice.

Is NOK above its 50-day and 200-day moving averages?

Nokia Corp ADR trades 15.7% below its 50-day and 20.9% below its 200-day moving average (6.1% below its 20-day). As of 2026-11-09.