Neste Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	27.40	28.04	27.10	27.20	27.20	-2.47%	2,315,903
Mar 12, 2026	26.43	28.03	26.12	27.89	27.89	9.76%	3,131,616
Mar 11, 2026	24.55	25.54	24.20	25.41	25.41	3.71%	1,803,314
Mar 10, 2026	24.00	24.59	23.44	24.50	24.50	-1.80%	2,823,828
Mar 9, 2026	25.46	25.80	24.39	24.95	24.95	-0.44%	2,397,024
Mar 6, 2026	24.47	25.34	24.30	25.06	25.06	1.79%	2,558,730
Mar 5, 2026	22.84	24.73	22.84	24.62	24.62	9.28%	2,899,426
Mar 4, 2026	22.52	22.88	22.21	22.53	22.53	-0.79%	1,986,712
Mar 3, 2026	22.68	22.71	21.81	22.71	22.71	0.26%	2,759,665
Mar 2, 2026	21.21	22.69	21.21	22.65	22.65	6.94%	3,320,871
Feb 27, 2026	21.30	21.84	21.12	21.18	21.18	-0.56%	3,224,564
Feb 26, 2026	21.36	21.37	20.73	21.30	21.30	-0.28%	1,147,452
Feb 25, 2026	21.28	21.53	20.81	21.36	21.36	0.71%	1,325,127
Feb 24, 2026	21.15	21.48	21.06	21.21	21.21	0.66%	1,011,415
Feb 23, 2026	21.36	21.41	20.91	21.07	21.07	-1.03%	637,676
Feb 20, 2026	21.45	21.54	20.84	21.29	21.29	-0.75%	1,195,402
Feb 19, 2026	20.97	21.64	20.85	21.45	21.45	2.29%	1,317,795
Feb 18, 2026	20.65	20.97	20.31	20.97	20.97	2.29%	1,692,359
Feb 17, 2026	20.50	20.76	20.16	20.50	20.50	-0.19%	742,260
Feb 16, 2026	20.75	20.84	20.51	20.54	20.54	-1.01%	692,702
Feb 13, 2026	20.45	20.78	20.30	20.75	20.75	1.17%	1,058,312
Feb 12, 2026	21.10	21.19	20.43	20.51	20.51	-2.52%	1,202,758
Feb 11, 2026	20.64	21.19	20.57	21.04	21.04	3.09%	1,354,278
Feb 10, 2026	20.94	21.11	20.33	20.41	20.41	-2.20%	1,318,717
Feb 9, 2026	21.15	21.59	20.81	20.87	20.87	-1.28%	1,315,484
Feb 6, 2026	20.53	21.20	20.35	21.14	21.14	2.47%	2,243,761
Feb 5, 2026	20.45	21.00	19.50	20.63	20.63	-4.09%	3,701,681
Feb 4, 2026	21.65	21.93	21.41	21.51	21.51	-0.46%	1,580,039
Feb 3, 2026	21.35	21.67	21.20	21.61	21.61	1.22%	1,366,478
Feb 2, 2026	21.02	21.41	20.87	21.35	21.35	-0.97%	1,020,923
Jan 30, 2026	21.35	21.59	21.10	21.56	21.56	0.84%	1,299,166
Jan 29, 2026	21.40	21.83	21.17	21.38	21.38	0.09%	1,072,151
Jan 28, 2026	21.50	21.64	21.22	21.36	21.36	-1.48%	744,034
Jan 27, 2026	21.99	21.99	21.44	21.68	21.68	-1.41%	1,177,568
Jan 26, 2026	21.43	22.03	21.39	21.99	21.99	6.13%	2,091,385
Jan 23, 2026	20.89	21.17	20.72	20.72	20.72	-0.53%	1,468,508
Jan 22, 2026	20.61	20.83	20.28	20.83	20.83	2.31%	1,837,482
Jan 21, 2026	19.81	20.41	19.50	20.36	20.36	2.62%	1,599,615
Jan 20, 2026	19.52	19.88	19.23	19.84	19.84	0.71%	2,094,983
Jan 19, 2026	19.88	19.88	19.52	19.70	19.70	-2.48%	1,304,856
Jan 16, 2026	20.50	20.59	20.15	20.20	20.20	-1.70%	1,725,300
Jan 15, 2026	20.13	21.04	19.92	20.55	20.55	1.38%	2,179,702
Jan 14, 2026	20.40	20.48	19.94	20.27	20.27	-0.54%	2,237,213
Jan 13, 2026	19.94	20.39	19.62	20.38	20.38	2.36%	2,013,743
Jan 12, 2026	19.87	19.94	19.58	19.91	19.91	0.20%	978,434
Jan 9, 2026	19.47	19.96	19.47	19.87	19.87	1.43%	1,013,992
Jan 8, 2026	19.97	20.04	19.58	19.59	19.59	-2.15%	900,614
Jan 7, 2026	20.19	20.19	19.27	20.02	20.02	-1.43%	2,386,289
Jan 5, 2026	20.25	20.47	19.54	20.31	20.31	1.96%	1,523,935
Jan 2, 2026	19.44	20.27	19.43	19.92	19.92	2.63%	1,496,545