Neste Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	33.70	34.56	33.43	33.43	33.43	0.06%	1,480,535
Sep 15, 2026	31.75	33.41	31.56	33.41	33.41	5.33%	1,480,002
Sep 14, 2026	33.50	33.60	31.65	31.72	31.72	-3.56%	1,247,077
Sep 11, 2026	33.00	33.53	32.50	32.89	32.89	-0.33%	1,186,307
Sep 10, 2026	33.32	33.49	32.92	33.00	33.00	-0.90%	966,766
Sep 9, 2026	33.23	33.79	33.09	33.30	33.30	1.03%	1,389,410
Sep 8, 2026	32.98	33.33	32.57	32.96	32.96	0.86%	1,116,785
Sep 7, 2026	32.48	32.80	32.05	32.68	32.68	2.25%	859,815
Sep 4, 2026	32.00	32.24	31.53	31.96	31.96	2.34%	1,352,193
Sep 3, 2026	32.00	32.17	30.71	31.23	31.23	-2.50%	1,118,226
Sep 2, 2026	33.00	33.27	31.88	32.03	32.03	-1.63%	1,108,045
Sep 1, 2026	32.49	32.99	32.19	32.56	32.56	2.13%	1,072,253
Aug 31, 2026	31.79	32.30	31.79	31.88	31.88	1.92%	2,252,794
Aug 28, 2026	31.95	32.06	31.09	31.28	31.28	-0.13%	638,663
Aug 27, 2026	31.81	31.89	31.01	31.32	31.32	-1.42%	731,548
Aug 26, 2026	31.30	31.77	30.84	31.77	31.77	-0.13%	888,994
Aug 25, 2026	31.30	32.03	31.13	31.81	31.81	1.76%	959,557
Aug 24, 2026	32.72	32.77	31.17	31.26	31.26	-4.84%	966,089
Aug 21, 2026	32.52	33.12	32.52	32.85	32.85	0.61%	1,175,742
Aug 20, 2026	32.06	32.75	32.01	32.65	32.65	1.62%	1,037,357
Aug 19, 2026	30.80	32.13	30.80	32.13	32.13	4.05%	1,962,970
Aug 18, 2026	31.00	31.13	30.67	30.88	30.88	0.49%	998,153
Aug 17, 2026	30.47	30.84	30.44	30.73	30.73	0.85%	790,778
Aug 14, 2026	29.99	30.70	29.82	30.47	30.47	1.53%	923,107
Aug 13, 2026	29.50	30.01	29.29	30.01	30.01	1.35%	980,539
Aug 12, 2026	29.62	30.03	29.52	29.61	29.61	-0.03%	777,564
Aug 11, 2026	29.48	29.81	29.32	29.62	29.62	2.67%	939,319
Aug 10, 2026	28.14	28.98	28.03	28.85	28.85	2.52%	826,134
Aug 7, 2026	28.55	28.61	27.96	28.14	28.14	-0.95%	935,122
Aug 6, 2026	28.47	28.68	28.09	28.41	28.41	-0.21%	1,141,629
Aug 5, 2026	29.11	29.36	28.42	28.47	28.47	-2.20%	913,276
Aug 4, 2026	30.03	30.30	29.01	29.11	29.11	-3.06%	1,074,431
Aug 3, 2026	29.80	30.03	29.05	30.03	30.03	-1.73%	1,204,537
Jul 31, 2026	31.00	31.08	30.35	30.56	30.56	-1.77%	906,134
Jul 30, 2026	30.65	31.11	30.47	31.11	31.11	1.97%	1,006,141
Jul 29, 2026	29.87	30.80	29.55	30.51	30.51	3.95%	1,314,320
Jul 28, 2026	29.22	30.23	29.15	29.35	29.35	-1.51%	1,341,686
Jul 27, 2026	31.29	31.33	29.74	29.80	29.80	-5.19%	1,523,041
Jul 24, 2026	32.22	32.22	29.28	31.43	31.43	-6.43%	4,101,813
Jul 23, 2026	33.27	34.06	33.08	33.59	33.59	1.24%	1,924,931
Jul 22, 2026	33.31	33.77	33.03	33.18	33.18	0.33%	1,247,579
Jul 21, 2026	33.34	33.69	33.01	33.07	33.07	-0.78%	1,217,427
Jul 20, 2026	32.97	33.48	32.93	33.33	33.33	3.28%	1,285,830
Jul 17, 2026	31.45	32.77	31.38	32.27	32.27	2.35%	1,148,137
Jul 16, 2026	31.04	31.54	30.84	31.53	31.53	1.84%	1,056,970
Jul 15, 2026	31.43	31.57	30.96	30.96	30.96	-0.45%	1,077,405
Jul 14, 2026	31.35	31.67	30.78	31.10	31.10	1.30%	1,231,122
Jul 13, 2026	30.00	30.70	29.83	30.70	30.70	3.44%	1,326,639
Jul 10, 2026	29.20	29.97	29.19	29.68	29.68	1.99%	1,339,683
Jul 9, 2026	28.21	29.11	28.09	29.10	29.10	2.32%	1,290,832