Nokian Renkaat Oyj (NRE)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.084 | -1.05740181269 | 7.944 | 8.0299999 | 7.6 | 1395 | 7.93285466 | DE |
| 4 | 0.1 | 1.28865979381 | 7.76 | 8.0299999 | 7.6 | 3046 | 7.86422907 | DE |
| 12 | -1.134 | -12.6084056037 | 8.994 | 9.244 | 7.6 | 3943 | 8.13967636 | DE |
| 26 | -0.376 | -4.56532297232 | 8.236 | 9.55 | 7.6 | 3719 | 8.35019047 | DE |
| 52 | -0.1859999 | -2.31170646671 | 8.0459999 | 9.55 | 6.23 | 3964 | 8.06565323 | DE |
| 156 | -0.1859999 | -2.31170646671 | 8.0459999 | 9.55 | 6.23 | 3964 | 8.06565323 | DE |
| 260 | -0.1859999 | -2.31170646671 | 8.0459999 | 9.55 | 6.23 | 3964 | 8.06565323 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 7.776 | -0.25 | -3.16 | 7.95 | 7.95 | 7.6 | 4366 |
| 1721334360 | 8.0299999 | 0.17 | 2.21 | 8 | 8.0299999 | 8 | 1517 |
| 1721248020 | 7.856 | -0.04 | -0.53 | 7.856 | 7.856 | 7.856 | 250 |
| 1721161560 | 7.898 | 0 | 0.00 | 7.898 | 7.898 | 7.898 | 0 |
| 1721075160 | 7.898 | -0 | -0.03 | 7.832 | 7.94 | 7.832 | 1424 |
| 1720815960 | 7.9 | -0.03 | -0.33 | 7.944 | 7.944 | 7.89 | 2390 |
| 1720729560 | 7.926 | 0.14 | 1.77 | 7.882 | 7.926 | 7.882 | 450 |
| 1720643220 | 7.788 | -0.04 | -0.46 | 7.696 | 7.812 | 7.696 | 1615 |
| 1720556760 | 7.824 | 0 | 0.00 | 7.824 | 7.824 | 7.824 | 0 |
| 1720470360 | 7.824 | -0 | -0.05 | 7.792 | 7.824 | 7.792 | 1288 |
| 1720211220 | 7.828 | -0.01 | -0.13 | 7.834 | 7.834 | 7.82 | 1451 |
| 1720124820 | 7.838 | -0.05 | -0.66 | 7.948 | 7.948 | 7.752 | 3930 |
| 1720038420 | 7.89 | 0.18 | 2.36 | 7.802 | 7.89 | 7.802 | 1163 |
| 1719952020 | 7.708 | -0.13 | -1.61 | 7.744 | 7.752 | 7.702 | 3115 |
| 1719865620 | 7.834 | 0.17 | 2.27 | 7.798 | 7.84 | 7.776 | 5365 |
| 1719606420 | 7.66 | -0.04 | -0.47 | 7.732 | 7.732 | 7.66 | 1700 |
| 1719520020 | 7.696 | -0.04 | -0.54 | 7.696 | 7.696 | 7.696 | 195 |
| 1719433620 | 7.738 | -0.07 | -0.92 | 7.714 | 7.738 | 7.682 | 1396 |
| 1719347160 | 7.81 | -0.14 | -1.76 | 7.942 | 7.942 | 7.8 | 7215 |
| 1719260820 | 7.95 | 0.11 | 1.40 | 7.782 | 7.962 | 7.782 | 17996 |
| 1719001620 | 7.84 | 0.05 | 0.59 | 7.76 | 7.84 | 7.734 | 2370 |
| 1718915160 | 7.794 | 0.06 | 0.83 | 7.794 | 7.794 | 7.794 | 670 |
| 1718828820 | 7.73 | -0.1 | -1.33 | 7.8 | 7.8 | 7.73 | 771 |
| 1718742360 | 7.834 | 0.02 | 0.26 | 7.834 | 7.834 | 7.834 | 1 |
| 1718656020 | 7.814 | 0.02 | 0.23 | 7.8 | 7.838 | 7.79 | 186 |
| 1718396820 | 7.796 | -0.21 | -2.57 | 7.96 | 7.96 | 7.76 | 7633 |
| 1718310420 | 8.002 | 0.04 | 0.53 | 8.002 | 8.002 | 8.002 | 300 |
| 1718224020 | 7.96 | -0.07 | -0.85 | 7.96 | 7.96 | 7.96 | 77 |
| 1718137620 | 8.028 | -0.11 | -1.40 | 8.162 | 8.162 | 7.98 | 1400 |
| 1718051220 | 8.142 | -0.05 | -0.59 | 8.166 | 8.166 | 8.118 | 905 |
| 1717792020 | 8.19 | -0.04 | -0.46 | 8.226 | 8.226 | 8.172 | 2900 |
| 1717705620 | 8.228 | 0.03 | 0.34 | 8.228 | 8.228 | 8.228 | 953 |
| 1717619220 | 8.1999999 | -0.06 | -0.77 | 8.26 | 8.284 | 8.1999999 | 48203 |
| 1717532820 | 8.2639999 | -0.04 | -0.43 | 8.3859999 | 8.3859999 | 8.1999999 | 23430 |
| 1717446420 | 8.3 | -0.07 | -0.86 | 8.522 | 8.522 | 8.3 | 821 |
| 1717187220 | 8.372 | -0.09 | -1.02 | 8.408 | 8.408 | 8.3539999 | 1681 |
| 1717100820 | 8.458 | -0.06 | -0.73 | 8.42 | 8.458 | 8.42 | 2300 |
| 1717014420 | 8.52 | 0.01 | 0.07 | 8.554 | 8.558 | 8.52 | 656 |
| 1716928020 | 8.5139999 | 0 | 0.00 | 8.5139999 | 8.5139999 | 8.5139999 | 0 |
| 1716841620 | 8.5139999 | 0 | 0.00 | 8.5139999 | 8.5139999 | 8.5139999 | 0 |
| 1716582420 | 8.5139999 | -0.05 | -0.56 | 8.5139999 | 8.5139999 | 8.5139999 | 1 |
| 1716496020 | 8.5619999 | 0.04 | 0.47 | 8.5299999 | 8.5619999 | 8.5299999 | 682 |
| 1716409620 | 8.522 | -0.06 | -0.68 | 8.5719999 | 8.5719999 | 8.522 | 1750 |
| 1716323160 | 8.58 | -0.19 | -2.14 | 8.768 | 8.768 | 8.55 | 3825 |
| 1716236760 | 8.768 | -0.27 | -2.97 | 8.768 | 8.768 | 8.768 | 1145 |
| 1715977620 | 9.036 | -0.08 | -0.83 | 9.164 | 9.164 | 9.036 | 2226 |
| 1715891220 | 9.112 | 0.27 | 3.10 | 9.022 | 9.112 | 9 | 2593 |
| 1715804820 | 8.8379999 | 0.25 | 2.96 | 8.6 | 8.93 | 8.6 | 1052 |
| 1715718420 | 8.584 | 0.04 | 0.52 | 8.548 | 8.584 | 8.49 | 2175 |
| 1715631960 | 8.5399999 | 0.2 | 2.42 | 8.5399999 | 8.5399999 | 8.5399999 | 166 |
| 1715372820 | 8.3379999 | 0.1 | 1.21 | 8.334 | 8.362 | 8.308 | 5306 |
| 1715286420 | 8.238 | 0.04 | 0.49 | 8.228 | 8.238 | 8.228 | 70 |
| 1715200020 | 8.198 | -0.19 | -2.29 | 8.202 | 8.202 | 8.196 | 1035 |
| 1715113620 | 8.39 | 0.22 | 2.72 | 8.39 | 8.39 | 8.39 | 60 |
| 1715027220 | 8.1679999 | -0.02 | -0.29 | 8.1679999 | 8.1679999 | 8.1679999 | 48 |
| 1714768020 | 8.192 | 0.16 | 2.04 | 8.102 | 8.192 | 8.094 | 4617 |
| 1714681560 | 8.028 | -0.17 | -2.10 | 8.084 | 8.1 | 7.97 | 34416 |
| 1714508820 | 8.1999999 | -0.42 | -4.89 | 8.39 | 8.39 | 8.1999999 | 932 |
| 1714422420 | 8.622 | -0.37 | -4.07 | 9.244 | 9.244 | 8.548 | 6024 |
| 1714163220 | 8.988 | 0.02 | 0.27 | 8.994 | 8.994 | 8.988 | 1000 |
| 1714076820 | 8.964 | -0.09 | -0.95 | 9.036 | 9.05 | 8.964 | 1006 |
| 1713990420 | 9.05 | 0.04 | 0.47 | 9.042 | 9.05 | 9.034 | 300 |
| 1713903960 | 9.0079999 | -0.07 | -0.79 | 9.07 | 9.07 | 9.0079999 | 112 |
| 1713817560 | 9.08 | 0.12 | 1.29 | 9.1 | 9.1199999 | 9.08 | 784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
