Neste Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	22.00	22.13	21.78	22.56	22.56	0.27%	1,105
Mar 2, 2026	22.25	22.70	21.95	22.50	22.50	7.30%	2,121
Feb 27, 2026	21.05	21.05	21.05	20.97	20.97	1.11%	18
Feb 26, 2026	21.08	21.08	20.94	20.74	20.74	-1.00%	67
Feb 25, 2026	21.03	21.09	21.02	20.95	20.95	6.02%	96
Feb 24, 2026	21.09	21.36	21.09	19.76	19.76	-6.35%	815
Feb 23, 2026	21.11	21.11	21.09	21.10	21.10	-0.75%	344
Feb 20, 2026	21.28	21.31	21.15	21.26	21.26	-1.53%	2,090
Feb 19, 2026	20.98	20.98	20.98	21.59	21.59	1.03%	105
Feb 18, 2026	20.40	20.99	20.40	21.37	21.37	-8.01%	1,182
Feb 17, 2026	20.39	20.64	20.25	23.23	23.23	13.59%	519
Feb 16, 2026	20.45	20.45	20.45	20.45	20.45	-9.67%	-
Feb 13, 2026	20.44	20.44	20.34	22.64	22.64	7.55%	142
Feb 12, 2026	20.79	20.79	20.79	21.05	21.05	3.75%	500
Feb 11, 2026	20.78	21.14	20.70	20.29	20.29	-0.73%	479
Feb 10, 2026	21.08	21.08	20.28	20.44	20.44	4.87%	1,357
Feb 9, 2026	21.08	21.45	20.96	19.49	19.49	16.60%	1,082
Feb 6, 2026	20.66	21.10	20.66	16.72	16.72	-18.54%	1,134
Feb 5, 2026	20.05	20.81	19.69	20.52	20.52	-19.56%	5,492
Feb 4, 2026	21.81	21.85	21.51	25.51	25.51	30.72%	855
Feb 3, 2026	19.52	19.52	19.52	19.52	19.52	-12.09%	-
Feb 2, 2026	20.91	21.24	20.91	22.20	22.20	5.16%	150
Jan 30, 2026	21.22	21.57	21.22	21.11	21.11	2.53%	1,460
Jan 29, 2026	21.52	21.53	21.20	20.59	20.59	-1.25%	1,010
Jan 28, 2026	21.46	21.53	21.46	20.85	20.85	25.56%	950
Jan 27, 2026	21.96	21.96	21.50	16.61	16.61	-22.19%	836
Jan 26, 2026	21.51	22.05	21.51	21.34	21.34	15.63%	1,369
Jan 23, 2026	21.05	21.12	20.90	18.46	18.46	-11.06%	546
Jan 22, 2026	20.40	20.75	20.40	20.75	20.75	3.08%	1,210
Jan 21, 2026	19.49	20.19	19.49	20.13	20.13	-16.51%	1,700
Jan 20, 2026	19.32	19.32	19.32	24.11	24.11	21.22%	100
Jan 19, 2026	19.84	19.84	19.84	19.89	19.89	-2.16%	12
Jan 16, 2026	20.22	20.41	20.22	20.33	20.33	-0.34%	510
Jan 15, 2026	20.00	20.69	20.00	20.40	20.40	0.99%	2,537
Jan 14, 2026	19.97	19.97	19.97	20.20	20.20	-1.89%	420
Jan 13, 2026	19.70	19.70	19.70	20.59	20.59	1.88%	100
Jan 12, 2026	19.92	19.92	19.60	20.21	20.21	1.05%	425
Jan 9, 2026	19.82	19.82	19.82	20.00	20.00	1.04%	50
Jan 8, 2026	19.83	20.02	19.61	19.80	19.80	-1.22%	1,131
Jan 7, 2026	19.30	19.74	19.30	20.04	20.04	-4.84%	2,909
Jan 6, 2026	18.40	20.00	18.40	21.06	21.06	13.35%	238
Jan 5, 2026	19.62	20.40	19.62	18.58	18.58	-7.47%	790
Jan 2, 2026	20.08	20.08	20.08	20.08	20.08	3.67%	-
Dec 30, 2025	19.37	19.37	19.37	19.37	19.37	-0.90%	-
Dec 29, 2025	18.92	18.94	18.92	19.55	19.55	0.77%	85
Dec 23, 2025	18.82	18.85	18.67	19.40	19.40	3.58%	480
Dec 22, 2025	18.89	18.89	18.89	18.73	18.73	4.84%	140
Dec 19, 2025	18.34	18.34	18.34	17.86	17.86	-1.38%	120
Dec 18, 2025	18.11	18.11	18.11	18.11	18.11	11.27%	-
Dec 17, 2025	16.28	16.28	16.28	16.28	16.28	-1.96%	-