Nokian Tyres PLC (NRE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CET
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 28 Nov 2023 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 27 Nov 2023 | 7.96 | 8.00 | 7.96 | 8.00 | 8.00 | - |
| 24 Nov 2023 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 23 Nov 2023 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - |
| 22 Nov 2023 | 8.00 | 8.03 | 7.99 | 8.03 | 8.03 | - |
| 21 Nov 2023 | 8.24 | 8.24 | 8.01 | 8.01 | 8.01 | - |
| 20 Nov 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 17 Nov 2023 | 8.26 | 8.30 | 8.26 | 8.30 | 8.30 | 1,080 |
| 16 Nov 2023 | 8.50 | 8.50 | 8.37 | 8.37 | 8.37 | - |
| 15 Nov 2023 | 8.35 | 8.56 | 8.35 | 8.56 | 8.56 | - |
| 14 Nov 2023 | 8.03 | 8.29 | 8.03 | 8.29 | 8.29 | - |
| 13 Nov 2023 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | - |
| 10 Nov 2023 | 7.94 | 8.03 | 7.94 | 8.02 | 8.02 | - |
| 09 Nov 2023 | 7.89 | 7.95 | 7.88 | 7.88 | 7.88 | - |
| 08 Nov 2023 | 7.68 | 7.85 | 7.68 | 7.85 | 7.85 | - |
| 07 Nov 2023 | 7.57 | 7.78 | 7.57 | 7.78 | 7.78 | - |
| 06 Nov 2023 | 7.72 | 7.77 | 7.72 | 7.77 | 7.77 | - |
| 03 Nov 2023 | 7.45 | 7.91 | 7.45 | 7.80 | 7.80 | - |
| 02 Nov 2023 | 7.38 | 7.42 | 7.26 | 7.42 | 7.42 | - |
| 01 Nov 2023 | 6.96 | 7.31 | 6.96 | 7.27 | 7.27 | - |
| 01 Nov 2023 | 0.2 Dividend | |||||
| 31 Oct 2023 | 6.97 | 7.11 | 6.97 | 7.01 | 6.81 | - |
| 30 Oct 2023 | 7.02 | 7.02 | 6.97 | 6.97 | 6.77 | - |
| 27 Oct 2023 | 6.85 | 7.09 | 6.85 | 7.06 | 6.86 | - |
| 26 Oct 2023 | 6.38 | 6.84 | 6.38 | 6.79 | 6.60 | - |
| 25 Oct 2023 | 6.90 | 6.90 | 6.24 | 6.40 | 6.22 | 500 |
| 24 Oct 2023 | 7.44 | 7.44 | 7.14 | 7.14 | 6.94 | - |
| 23 Oct 2023 | 7.63 | 7.63 | 7.35 | 7.40 | 7.19 | - |
| 20 Oct 2023 | 7.48 | 7.67 | 7.48 | 7.65 | 7.43 | - |
| 19 Oct 2023 | 7.55 | 7.73 | 7.55 | 7.64 | 7.43 | - |
| 18 Oct 2023 | 7.58 | 7.87 | 7.58 | 7.77 | 7.55 | 280 |
| 17 Oct 2023 | 7.52 | 7.58 | 7.52 | 7.58 | 7.36 | - |
| 16 Oct 2023 | 7.62 | 7.62 | 7.55 | 7.55 | 7.34 | - |
| 13 Oct 2023 | 7.68 | 7.69 | 7.67 | 7.67 | 7.45 | - |
| 12 Oct 2023 | 7.70 | 7.78 | 7.70 | 7.78 | 7.56 | - |
| 11 Oct 2023 | 7.68 | 7.75 | 7.68 | 7.71 | 7.49 | - |
| 10 Oct 2023 | 7.61 | 7.87 | 7.61 | 7.76 | 7.54 | - |
| 09 Oct 2023 | 7.65 | 7.65 | 7.54 | 7.54 | 7.32 | - |
| 06 Oct 2023 | 7.58 | 7.72 | 7.58 | 7.72 | 7.50 | - |
| 05 Oct 2023 | 7.72 | 7.72 | 7.58 | 7.58 | 7.37 | - |
| 04 Oct 2023 | 7.77 | 7.77 | 7.72 | 7.74 | 7.52 | - |
| 03 Oct 2023 | 7.52 | 7.85 | 7.52 | 7.85 | 7.63 | - |
| 02 Oct 2023 | 7.43 | 7.56 | 7.43 | 7.52 | 7.31 | - |
| 29 Sept 2023 | 7.27 | 7.43 | 7.27 | 7.40 | 7.19 | - |
| 28 Sept 2023 | 7.18 | 7.18 | 7.11 | 7.18 | 6.97 | - |
| 27 Sept 2023 | 7.34 | 7.34 | 7.23 | 7.23 | 7.02 | - |
| 26 Sept 2023 | 7.42 | 7.48 | 7.40 | 7.40 | 7.19 | - |
| 25 Sept 2023 | 7.56 | 7.56 | 7.44 | 7.44 | 7.22 | - |
| 22 Sept 2023 | 7.56 | 7.62 | 7.56 | 7.62 | 7.40 | - |
| 21 Sept 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.44 | - |
| 20 Sept 2023 | 7.71 | 7.80 | 7.71 | 7.80 | 7.58 | - |
| 19 Sept 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.49 | - |
| 18 Sept 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.67 | - |
| 15 Sept 2023 | 7.92 | 7.98 | 7.92 | 7.98 | 7.76 | - |
| 14 Sept 2023 | 7.89 | 7.89 | 7.83 | 7.84 | 7.62 | - |
| 13 Sept 2023 | 7.88 | 7.94 | 7.88 | 7.94 | 7.71 | - |
| 12 Sept 2023 | 7.97 | 8.01 | 7.93 | 8.01 | 7.78 | - |
| 11 Sept 2023 | 7.81 | 8.02 | 7.81 | 8.02 | 7.79 | - |
| 08 Sept 2023 | 7.91 | 7.91 | 7.74 | 7.78 | 7.56 | - |
| 07 Sept 2023 | 7.92 | 7.99 | 7.85 | 7.85 | 7.62 | - |
| 06 Sept 2023 | 7.84 | 7.97 | 7.84 | 7.97 | 7.75 | - |
| 05 Sept 2023 | 7.89 | 7.90 | 7.83 | 7.83 | 7.61 | 203 |
| 04 Sept 2023 | 7.95 | 8.04 | 7.95 | 7.99 | 7.76 | - |
| 01 Sept 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.74 | - |
| 31 Aug 2023 | 8.03 | 8.03 | 8.01 | 8.01 | 7.78 | - |
| 30 Aug 2023 | 8.06 | 8.06 | 8.06 | 8.06 | 7.83 | - |
| 29 Aug 2023 | 7.95 | 8.03 | 7.95 | 8.00 | 7.78 | - |
| 28 Aug 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.68 | - |
| 25 Aug 2023 | 7.85 | 7.87 | 7.83 | 7.84 | 7.62 | - |
| 24 Aug 2023 | 7.97 | 7.97 | 7.89 | 7.89 | 7.67 | - |
| 23 Aug 2023 | 7.95 | 7.97 | 7.86 | 7.86 | 7.64 | - |
| 22 Aug 2023 | 7.92 | 7.97 | 7.92 | 7.97 | 7.74 | - |
| 21 Aug 2023 | 7.86 | 7.86 | 7.86 | 7.86 | 7.64 | - |
| 18 Aug 2023 | 7.70 | 7.90 | 7.70 | 7.90 | 7.68 | - |
| 17 Aug 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.62 | - |
| 16 Aug 2023 | 7.85 | 7.97 | 7.85 | 7.97 | 7.74 | 100 |
| 15 Aug 2023 | 7.98 | 7.99 | 7.92 | 7.92 | 7.70 | - |
| 14 Aug 2023 | 7.90 | 8.05 | 7.90 | 8.05 | 7.82 | - |
| 11 Aug 2023 | 8.14 | 8.18 | 7.99 | 7.99 | 7.76 | - |
| 10 Aug 2023 | 8.27 | 8.31 | 8.21 | 8.21 | 7.98 | - |
| 09 Aug 2023 | 8.34 | 8.40 | 8.34 | 8.34 | 8.10 | - |
| 08 Aug 2023 | 8.27 | 8.27 | 8.22 | 8.22 | 7.98 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 8.31 | 8.38 | 8.29 | 8.38 | 8.14 | - |
| 03 Aug 2023 | 8.38 | 8.38 | 8.29 | 8.29 | 8.06 | - |
| 02 Aug 2023 | 8.41 | 8.41 | 8.36 | 8.36 | 8.12 | - |
| 01 Aug 2023 | 8.45 | 8.55 | 8.45 | 8.55 | 8.31 | - |
| 31 July 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.20 | - |
| 28 July 2023 | 8.33 | 8.33 | 8.27 | 8.27 | 8.03 | - |
| 27 July 2023 | 8.30 | 8.53 | 8.30 | 8.52 | 8.28 | - |
| 26 July 2023 | 8.17 | 8.28 | 8.17 | 8.19 | 7.96 | - |
| 25 July 2023 | 8.19 | 8.30 | 8.19 | 8.30 | 8.06 | - |
| 24 July 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.04 | - |
| 21 July 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.19 | - |
| 20 July 2023 | 8.49 | 8.49 | 8.36 | 8.36 | 8.12 | - |
| 19 July 2023 | 8.61 | 8.61 | 8.52 | 8.58 | 8.33 | - |
| 18 July 2023 | 8.21 | 8.54 | 8.21 | 8.54 | 8.30 | - |
| 17 July 2023 | 8.23 | 8.23 | 8.12 | 8.12 | 7.89 | - |
| 14 July 2023 | 8.34 | 8.39 | 8.34 | 8.39 | 8.15 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.