Neste Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	29.00	29.33	28.45	28.52	-	-1.28%	310,098
May 12, 2026	28.68	29.17	28.47	28.89	28.89	1.01%	1,190,870
May 11, 2026	27.90	28.60	27.90	28.60	28.60	4.57%	1,293,576
May 8, 2026	27.60	27.86	27.05	27.35	27.35	0.22%	1,223,340
May 7, 2026	27.65	27.80	26.88	27.29	27.29	-2.67%	1,588,993
May 6, 2026	29.39	29.40	26.92	28.04	28.04	-4.98%	2,388,486
May 5, 2026	30.29	30.53	29.48	29.51	29.51	-2.61%	2,059,046
May 4, 2026	29.49	31.01	29.24	30.30	30.30	3.17%	1,792,334
Apr 30, 2026	29.46	30.75	29.03	29.37	29.37	-0.20%	2,948,563
Apr 29, 2026	28.62	29.58	27.45	29.43	29.43	6.28%	3,168,624
Apr 28, 2026	26.85	27.80	26.73	27.69	27.69	3.36%	2,697,944
Apr 27, 2026	26.69	27.09	26.63	26.79	26.79	0.71%	1,350,779
Apr 24, 2026	26.85	26.98	25.98	26.60	26.60	2.62%	1,890,837
Apr 23, 2026	25.41	25.97	25.33	25.92	25.92	2.13%	1,511,311
Apr 22, 2026	25.00	25.48	24.64	25.38	25.38	1.72%	1,111,402
Apr 21, 2026	24.35	24.95	24.07	24.95	24.95	2.59%	1,267,119
Apr 20, 2026	24.48	24.67	23.96	24.32	24.32	3.53%	1,706,702
Apr 17, 2026	24.59	24.69	23.14	23.49	23.49	-4.63%	2,492,100
Apr 16, 2026	24.25	24.63	24.21	24.63	24.63	0.82%	1,219,537
Apr 15, 2026	24.90	25.22	24.36	24.43	24.43	-3.29%	1,231,454
Apr 14, 2026	25.59	25.78	25.00	25.26	25.26	-1.17%	1,038,096
Apr 13, 2026	26.68	26.77	25.46	25.56	25.56	-0.47%	1,027,597
Apr 10, 2026	25.90	25.90	25.06	25.68	25.68	-1.65%	1,677,610
Apr 9, 2026	25.84	26.22	25.64	26.11	26.11	3.08%	1,400,696
Apr 8, 2026	25.16	25.52	24.02	25.33	25.33	-5.31%	2,661,191
Apr 7, 2026	27.30	27.64	26.75	26.75	26.75	-1.58%	1,865,439
Apr 2, 2026	26.80	27.67	26.72	27.18	27.18	1.80%	1,658,649
Apr 1, 2026	27.47	27.49	26.70	26.70	26.70	-4.47%	2,402,099
Mar 31, 2026	27.47	27.96	27.47	27.95	27.95	1.08%	1,938,654
Mar 30, 2026	28.08	28.38	27.61	27.65	27.65	2.67%	1,820,236
Mar 27, 2026	28.77	29.19	26.89	26.93	26.93	-5.04%	1,876,585
Mar 26, 2026	28.30	28.80	28.25	28.36	28.36	-0.77%	1,661,483
Mar 25, 2026	28.31	28.87	28.02	28.58	28.38	-0.76%	1,949,653
Mar 24, 2026	27.30	28.97	27.30	28.80	28.60	4.84%	1,654,548
Mar 23, 2026	29.00	29.08	27.24	27.47	27.28	-6.82%	3,559,039
Mar 20, 2026	29.47	29.78	29.20	29.48	29.27	-0.74%	3,348,827
Mar 19, 2026	29.08	30.40	29.04	29.70	29.49	3.27%	4,217,907
Mar 18, 2026	28.67	28.76	27.96	28.76	28.56	0.10%	2,271,946
Mar 17, 2026	27.60	28.73	27.60	28.73	28.53	5.86%	2,276,704
Mar 16, 2026	27.20	28.02	26.94	27.14	26.95	-0.22%	2,169,630
Mar 13, 2026	27.40	28.04	27.10	27.20	27.01	-2.47%	2,315,903
Mar 12, 2026	26.43	28.03	26.12	27.89	27.69	9.76%	3,236,863
Mar 11, 2026	24.55	25.54	24.20	25.41	25.23	3.71%	1,803,314
Mar 10, 2026	24.00	24.59	23.44	24.50	24.33	-1.80%	2,823,828
Mar 9, 2026	25.46	25.80	24.39	24.95	24.78	-0.44%	2,397,024
Mar 6, 2026	24.47	25.34	24.30	25.06	24.88	1.79%	2,778,870
Mar 5, 2026	22.84	24.73	22.84	24.62	24.45	9.28%	3,342,307
Mar 4, 2026	22.52	22.88	22.21	22.53	22.37	-0.79%	1,986,712
Mar 3, 2026	22.68	22.71	21.81	22.71	22.55	0.26%	2,759,665
Mar 2, 2026	21.21	22.69	21.21	22.65	22.49	6.94%	3,320,871