Neste Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	21.58	21.60	21.20	21.60	21.60	1.03%	2,060
Jan 29, 2026	21.38	21.38	21.38	21.38	21.38	0.42%	10
Jan 28, 2026	21.50	21.50	21.29	21.29	21.29	-1.71%	800
Jan 27, 2026	21.84	21.84	21.50	21.66	21.66	-1.72%	1,216
Jan 26, 2026	20.94	22.16	20.94	22.04	22.04	5.61%	825
Jan 23, 2026	20.90	20.94	20.87	20.87	20.87	-0.48%	29
Jan 22, 2026	20.36	20.97	20.36	20.97	20.97	6.50%	1,374
Jan 21, 2026	19.69	19.69	19.69	19.69	19.69	-0.56%	-
Jan 20, 2026	19.55	19.80	19.55	19.80	19.80	-	100
Jan 19, 2026	19.72	19.80	19.72	19.80	19.80	-0.78%	1,300
Jan 16, 2026	20.43	20.43	19.96	19.96	19.96	-4.98%	781
Jan 15, 2026	20.16	21.00	20.16	21.00	21.00	2.99%	330
Jan 14, 2026	20.39	20.39	20.39	20.39	20.39	0.99%	-
Jan 13, 2026	19.84	20.19	19.84	20.19	20.19	2.10%	1,504
Jan 12, 2026	19.91	19.91	19.76	19.78	19.78	-0.28%	165
Jan 9, 2026	19.61	19.83	19.59	19.83	19.83	0.23%	1,255
Jan 8, 2026	19.84	19.91	19.79	19.79	19.79	2.25%	875
Jan 7, 2026	20.03	20.03	19.35	19.35	19.35	-4.35%	275
Jan 6, 2026	20.20	20.24	20.20	20.23	20.23	2.12%	600
Jan 5, 2026	19.99	19.99	19.81	19.81	19.81	-1.74%	150
Jan 2, 2026	19.50	20.16	19.50	20.16	20.16	4.70%	3,259
Dec 30, 2025	19.26	19.26	19.26	19.26	19.26	1.34%	-
Dec 29, 2025	18.75	19.00	18.75	19.00	19.00	1.99%	43
Dec 23, 2025	18.63	18.63	18.63	18.63	18.63	1.20%	-
Dec 22, 2025	18.41	18.41	18.41	18.41	18.41	0.44%	-
Dec 19, 2025	18.28	18.33	18.28	18.33	18.33	-0.19%	1,705
Dec 18, 2025	18.37	18.37	18.37	18.37	18.37	1.10%	-
Dec 17, 2025	18.12	18.17	18.12	18.17	18.17	-0.03%	100
Dec 16, 2025	18.48	18.48	18.11	18.17	18.17	-3.79%	770
Dec 15, 2025	18.56	18.89	18.56	18.89	18.89	2.16%	300
Dec 12, 2025	18.91	19.07	18.49	18.49	18.49	-1.88%	3,800
Dec 11, 2025	19.08	19.08	18.84	18.84	18.84	4.15%	655
Dec 10, 2025	18.09	18.09	18.09	18.09	18.09	0.50%	-
Dec 9, 2025	18.32	18.32	18.00	18.00	18.00	-1.67%	120
Dec 8, 2025	18.20	18.31	18.20	18.31	18.31	-0.73%	565
Dec 5, 2025	17.64	18.44	17.64	18.44	18.44	3.07%	875
Dec 4, 2025	17.89	17.89	17.89	17.89	17.89	1.53%	-
Dec 3, 2025	17.10	17.62	17.10	17.62	17.62	4.45%	1,000
Dec 2, 2025	16.87	16.87	16.87	16.87	16.87	1.93%	-
Dec 1, 2025	16.59	16.59	16.55	16.55	16.55	-1.46%	418
Nov 28, 2025	16.80	16.80	16.80	16.80	16.80	1.76%	200
Nov 27, 2025	16.51	16.51	16.51	16.51	16.51	0.33%	-
Nov 26, 2025	16.31	16.76	16.31	16.45	16.45	0.30%	261
Nov 25, 2025	15.92	16.40	15.92	16.40	16.40	2.50%	99
Nov 24, 2025	16.74	16.74	16.00	16.00	16.00	-5.88%	562
Nov 21, 2025	16.99	17.00	16.99	17.00	17.00	-1.88%	32
Nov 20, 2025	17.19	17.50	17.19	17.33	17.33	0.52%	200
Nov 19, 2025	17.52	17.52	17.23	17.24	17.24	-1.88%	200
Nov 18, 2025	17.52	17.57	17.38	17.57	17.57	-2.63%	728
Nov 17, 2025	18.31	18.31	18.04	18.04	18.04	-	821