Neste Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	21.35	21.59	21.10	21.56	21.56	0.84%	1,196,524
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%	730,891
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%	2,028,623
Jan 23, 2026	20.89	21.17	20.72	20.72	20.72	-0.53%	1,299,706
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%	2,069,354
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%	960,187
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
Dec 30, 2025	19.24	19.54	19.14	19.41	19.41	0.88%	1,062,618
Dec 29, 2025	18.86	19.35	18.82	19.24	19.24	1.88%	1,341,771
Dec 23, 2025	18.69	18.89	18.56	18.89	18.89	1.07%	646,965
Dec 22, 2025	18.50	19.03	18.50	18.69	18.69	1.00%	1,007,947
Dec 19, 2025	18.40	18.54	18.26	18.50	18.50	0.43%	1,805,160
Dec 18, 2025	18.36	18.59	18.32	18.42	18.42	0.35%	1,128,420
Dec 17, 2025	18.22	18.53	18.01	18.36	18.36	0.77%	1,355,815
Dec 16, 2025	18.55	18.77	17.98	18.22	18.22	-2.07%	1,429,237
Dec 15, 2025	18.59	19.03	18.52	18.60	18.60	1.56%	971,127
Dec 12, 2025	18.98	19.08	18.21	18.32	18.32	-3.50%	1,539,330
Dec 11, 2025	19.11	19.14	18.72	18.98	18.98	-0.52%	1,631,904
Dec 10, 2025	18.05	19.33	18.03	19.08	19.08	5.74%	2,333,657
Dec 9, 2025	18.38	18.48	17.98	18.05	18.05	-1.61%	1,223,000
Dec 8, 2025	18.31	18.55	18.12	18.34	18.34	0.19%	937,643
Dec 5, 2025	17.97	18.59	17.95	18.31	18.31	5.41%	2,407,687
Dec 4, 2025	17.75	17.75	17.15	17.37	17.37	-1.64%	1,029,346
Dec 3, 2025	17.14	17.79	17.14	17.66	17.66	3.00%	1,067,594
Dec 2, 2025	17.00	17.16	16.74	17.14	17.14	1.48%	1,093,304
Dec 1, 2025	16.64	17.10	16.56	16.89	16.89	1.50%	1,274,179
Nov 28, 2025	16.72	16.84	16.44	16.64	16.64	-0.48%	974,460
Nov 27, 2025	16.54	16.93	16.48	16.72	16.72	1.33%	598,594
Nov 26, 2025	16.69	16.90	16.21	16.50	16.50	3.35%	1,250,823
Nov 25, 2025	16.17	16.44	15.97	15.97	15.97	-0.84%	1,050,666
Nov 24, 2025	16.75	16.86	16.00	16.10	16.10	-3.74%	3,831,448
Nov 21, 2025	16.95	17.05	16.54	16.73	16.73	-3.66%	1,602,152
Nov 20, 2025	17.35	17.66	17.28	17.36	17.36	1.08%	800,992
Nov 19, 2025	17.66	18.06	17.18	17.18	17.18	-2.83%	1,203,331
Nov 18, 2025	17.70	17.70	17.38	17.68	17.68	-1.39%	1,312,947
Nov 17, 2025	18.30	18.30	17.91	17.93	17.93	-2.08%	853,031
Nov 14, 2025	18.15	18.31	17.84	18.31	18.31	0.85%	850,804