Nokian Tyres ADR

NKRKY
🏛️ usa →
4.58
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 18.71 18.71 18.71 18.71 0.0M
2021-12-28 18.77 18.77 18.77 18.77 0.0M
2021-12-23 18.77 18.77 18.77 18.77 0.0M
2021-12-22 18.54 18.54 18.54 18.54 0.0M
2021-12-21 18.45 18.45 18.40 18.40 0.0M
2021-12-20 18.22 18.22 18.22 18.22 0.0M
2021-12-17 18.56 18.56 18.38 18.38 0.0M
2021-12-15 18.61 18.61 18.61 18.61 0.0M
2021-12-10 18.81 18.90 18.79 18.90 0.0M
2021-12-09 18.71 18.71 18.60 18.60 0.0M
2021-12-08 18.61 18.80 18.61 18.80 0.0M
2021-12-07 18.75 18.77 18.75 18.77 0.0M
2021-12-03 18.78 18.85 18.78 18.85 0.0M
2021-12-02 19.05 19.05 19.05 19.05 0.0M
2021-11-30 18.50 18.50 18.50 18.50 0.0M
2021-11-24 19.41 19.41 19.41 19.41 0.0M
2021-11-23 19.52 19.56 19.50 19.50 0.0M
2021-11-22 19.61 20.00 19.61 19.95 0.0M
2021-11-19 19.21 19.21 19.21 19.21 0.0M
2021-11-18 19.36 19.40 19.36 19.40 0.0M
2021-11-17 19.34 19.36 19.30 19.36 0.0M
2021-11-16 18.98 18.98 18.98 18.98 0.0M
2021-11-15 19.11 19.11 19.11 19.11 0.0M
2021-11-12 19.27 19.27 19.27 19.27 0.0M
2021-11-11 19.26 19.26 19.18 19.18 0.0M
2021-11-09 19.59 19.61 19.59 19.61 0.0M
2021-11-04 19.27 19.37 19.22 19.37 0.0M
2021-11-03 18.76 18.76 18.76 18.76 0.0M
2021-11-02 18.79 19.29 18.79 19.29 0.0M
2021-11-01 18.76 18.76 18.76 18.76 0.0M
2021-10-29 18.69 18.69 18.69 18.69 0.0M
2021-10-28 18.88 19.03 18.88 19.02 0.0M
2021-10-27 18.98 18.99 18.98 18.98 0.0M
2021-10-26 18.85 18.85 18.77 18.77 0.0M
2021-10-25 18.70 18.70 18.70 18.70 0.0M
2021-10-22 18.42 18.42 18.42 18.42 0.0M
2021-10-20 18.08 18.23 18.08 18.23 0.0M
2021-10-19 18.45 18.45 18.45 18.45 0.0M
2021-10-18 18.21 18.21 18.21 18.21 0.0M
2021-10-15 18.42 18.42 18.36 18.36 0.0M
2021-10-14 18.18 18.23 18.18 18.23 0.0M
2021-10-13 18.05 18.05 18.04 18.04 0.0M
2021-10-12 17.74 17.74 17.74 17.74 0.0M
2021-10-11 17.80 17.80 17.77 17.77 0.0M
2021-10-08 17.92 17.92 17.92 17.92 0.0M
2021-10-06 17.44 17.44 17.44 17.44 0.0M
2021-10-05 17.87 17.93 17.87 17.93 0.0M
2021-10-04 18.02 18.02 18.02 18.02 0.0M
2021-10-01 17.89 17.89 17.78 17.80 0.0M
2021-09-30 17.87 17.87 17.86 17.86 0.0M
2021-09-29 17.99 17.99 17.99 17.99 0.0M
2021-09-28 18.04 18.04 17.85 18.00 0.0M
2021-09-27 18.40 18.40 18.30 18.30 0.0M
2021-09-24 18.50 18.50 18.50 18.50 0.0M
2021-09-23 18.57 18.57 18.57 18.57 0.0M
2021-09-22 18.23 18.23 18.23 18.23 0.0M
2021-09-21 18.23 18.23 18.23 18.23 0.0M
2021-09-20 18.00 18.00 18.00 18.00 0.0M
2021-09-17 18.08 18.08 18.08 18.08 0.0M
2021-09-16 18.32 18.32 18.32 18.32 0.0M
2021-09-14 18.39 18.39 18.23 18.23 0.0M
2021-09-09 18.80 18.80 18.80 18.80 0.0M
2021-09-03 19.16 19.16 19.12 19.12 0.0M
2021-09-02 19.23 19.23 19.23 19.23 0.0M
2021-08-31 19.01 19.01 18.95 19.00 0.0M
2021-08-30 19.23 19.25 19.23 19.25 0.0M
2021-08-27 18.95 19.16 18.95 19.16 0.0M
2021-08-26 18.89 18.89 18.89 18.89 0.0M
2021-08-25 18.90 18.90 18.90 18.90 0.0M
2021-08-24 18.77 18.77 18.77 18.77 0.0M
2021-08-23 18.78 18.78 18.78 18.78 0.0M
2021-08-19 18.89 18.89 18.71 18.71 0.0M
2021-08-18 19.42 19.49 19.31 19.49 0.0M
2021-08-11 19.53 19.53 19.53 19.53 0.0M
2021-08-10 19.38 19.38 19.38 19.38 0.0M
2021-08-09 19.47 19.48 19.47 19.48 0.0M
2021-08-06 19.59 19.59 19.59 19.59 0.0M
2021-08-04 20.00 20.00 20.00 20.00 0.0M
2021-08-03 19.99 19.99 19.89 19.89 0.0M
2021-08-02 21.19 21.19 21.07 21.07 0.0M
2021-07-29 20.99 21.00 20.99 21.00 0.0M
2021-07-27 20.46 20.46 20.46 20.46 0.0M
2021-07-26 20.60 20.74 20.54 20.62 0.0M
2021-07-23 20.57 20.57 20.57 20.57 0.0M
2021-07-22 20.40 20.40 20.40 20.40 0.0M
2021-07-21 20.55 20.59 20.55 20.59 0.0M
2021-07-20 20.19 20.19 20.19 20.19 0.0M
2021-07-19 20.08 20.08 20.08 20.08 0.0M
2021-07-16 20.50 20.50 20.50 20.50 0.0M
2021-07-15 20.69 20.69 20.69 20.69 0.0M
2021-07-14 20.89 20.89 20.89 20.89 0.0M
2021-07-13 20.86 20.86 20.86 20.86 0.0M
2021-07-09 20.76 20.81 20.76 20.81 0.0M
2021-07-07 20.38 20.38 20.38 20.38 0.0M
2021-07-06 20.36 20.36 20.36 20.36 0.0M
2021-07-02 20.29 20.29 20.29 20.29 0.0M
2021-07-01 20.19 20.20 20.19 20.20 0.0M
2021-06-30 20.14 20.14 20.07 20.07 0.0M
2021-06-29 20.25 20.25 20.19 20.19 0.0M
2021-06-28 20.17 20.17 20.17 20.17 0.0M
2021-06-25 20.31 20.31 20.31 20.31 0.0M
2021-06-24 20.16 20.16 20.16 20.16 0.0M
2021-06-23 20.51 20.51 20.51 20.51 0.0M
2021-06-21 20.16 20.16 20.16 20.16 0.0M
2021-06-18 19.69 19.73 19.69 19.73 0.0M
2021-06-16 20.25 20.25 20.03 20.03 0.0M
2021-06-15 20.37 20.39 20.34 20.34 0.0M
2021-06-11 20.41 20.47 20.41 20.47 0.0M
2021-06-10 20.29 20.29 20.29 20.29 0.0M
2021-06-09 20.44 20.50 20.37 20.37 0.0M
2021-06-03 20.37 20.40 20.37 20.40 0.0M
2021-06-02 20.38 20.38 20.38 20.38 0.0M
2021-05-26 19.73 19.73 19.73 19.73 0.0M
2021-05-25 19.84 19.84 19.84 19.84 0.0M
2021-05-19 19.17 19.37 19.17 19.37 0.0M
2021-05-18 19.62 19.62 19.62 19.62 0.0M
2021-05-17 19.54 19.54 19.54 19.54 0.0M
2021-05-14 19.46 19.47 19.46 19.47 0.0M
2021-05-13 19.15 19.15 19.15 19.15 0.0M
2021-05-12 19.07 19.17 19.07 19.17 0.0M
2021-05-11 19.34 19.34 19.34 19.34 0.0M
2021-05-10 19.82 19.82 19.79 19.79 0.0M
2021-05-07 19.66 19.66 19.66 19.66 0.0M
2021-05-06 19.38 19.38 19.38 19.38 0.0M
2021-05-05 18.88 18.88 18.88 18.88 0.0M
2021-05-04 18.54 18.86 18.54 18.75 0.0M
2021-05-03 18.66 18.66 18.57 18.57 0.0M
2021-04-30 18.65 18.65 18.55 18.56 0.0M
2021-04-28 18.92 18.92 18.92 18.92 0.0M
2021-04-26 19.14 19.14 19.09 19.09 0.0M
2021-04-23 18.91 18.91 18.91 18.91 0.0M
2021-04-22 18.93 18.94 18.71 18.83 0.0M
2021-04-20 18.70 18.70 18.55 18.55 0.0M
2021-04-19 18.84 18.84 18.84 18.84 0.0M
2021-04-15 18.50 18.50 18.50 18.50 0.0M
2021-04-13 18.59 18.59 18.40 18.40 0.0M
2021-04-12 18.38 18.38 18.38 18.38 0.0M
2021-04-09 18.36 18.36 18.36 18.36 0.0M
2021-04-08 18.47 18.56 18.47 18.56 0.0M
2021-04-07 18.61 18.61 18.61 18.61 0.0M
2021-04-06 18.41 18.41 18.36 18.36 0.0M
2021-04-05 18.52 18.52 18.52 18.52 0.0M
2021-04-01 18.18 18.18 18.18 18.18 0.0M
2021-03-30 18.67 18.91 18.67 18.88 0.0M
2021-03-26 17.64 17.68 17.60 17.68 0.0M
2021-03-25 17.57 17.57 17.57 17.57 0.0M
2021-03-24 17.53 17.55 17.44 17.44 0.0M
2021-03-23 17.71 17.71 17.71 17.71 0.0M
2021-03-19 17.90 17.90 17.78 17.82 0.0M
2021-03-18 18.14 18.23 18.13 18.23 0.0M
2021-03-17 18.26 18.26 18.21 18.21 0.0M
2021-03-16 18.16 18.16 18.16 18.16 0.0M
2021-03-15 18.50 18.50 18.50 18.50 0.0M
2021-03-12 18.64 18.64 18.64 18.64 0.0M
2021-03-11 18.68 18.82 18.68 18.82 0.0M
2021-03-10 18.59 18.59 18.59 18.59 0.0M
2021-03-09 18.50 18.50 18.50 18.50 0.0M
2021-03-08 18.92 18.92 18.81 18.81 0.0M
2021-03-05 18.00 18.00 18.00 18.00 0.0M
2021-03-04 18.04 18.04 18.04 18.04 0.0M
2021-03-03 18.39 18.41 18.35 18.41 0.0M
2021-03-02 18.10 18.10 18.10 18.10 0.0M
2021-03-01 18.12 18.12 18.12 18.12 0.0M
2021-02-26 17.63 17.63 17.63 17.63 0.0M
2021-02-25 18.12 18.12 17.97 17.97 0.0M
2021-02-24 18.03 18.03 18.03 18.03 0.0M
2021-02-23 17.60 17.60 17.60 17.60 0.0M
2021-02-22 18.00 18.07 18.00 18.07 0.0M
2021-02-19 17.84 17.84 17.84 17.84 0.0M
2021-02-18 17.55 17.55 17.38 17.38 0.0M
2021-02-17 17.21 17.33 17.21 17.32 0.0M
2021-02-12 18.08 18.08 18.08 18.08 0.0M
2021-02-10 17.99 17.99 17.91 17.91 0.0M
2021-02-09 18.54 18.58 18.52 18.58 0.0M
2021-02-08 19.66 19.66 19.47 19.47 0.0M
2021-02-05 19.36 19.44 19.36 19.44 0.0M
2021-02-04 19.35 19.36 19.35 19.36 0.0M
2021-02-03 18.99 18.99 18.91 18.91 0.0M
2021-02-02 18.67 18.74 18.67 18.74 0.0M
2021-02-01 18.66 18.71 18.66 18.71 0.0M
2021-01-29 18.25 18.25 18.13 18.13 0.0M
2021-01-28 18.30 18.32 18.29 18.29 0.0M
2021-01-27 18.47 18.47 18.24 18.25 0.0M
2021-01-25 18.25 18.29 18.18 18.18 0.0M
2021-01-22 18.78 18.78 18.76 18.76 0.0M
2021-01-21 18.77 18.95 18.77 18.95 0.0M
2021-01-20 18.29 18.29 18.29 18.29 0.0M
2021-01-19 18.36 18.36 18.21 18.30 0.0M
2021-01-15 18.13 18.13 18.13 18.13 0.0M
2021-01-14 18.44 18.56 18.44 18.56 0.0M
2021-01-12 18.32 18.34 18.32 18.34 0.0M
2021-01-08 17.82 17.82 17.82 17.82 0.0M
2021-01-07 17.32 17.32 17.32 17.32 0.0M
2021-01-06 17.60 17.86 17.60 17.78 0.0M
2021-01-05 17.36 17.36 17.31 17.31 0.0M
2021-01-04 17.56 17.56 17.55 17.55 0.0M