Neste Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	21.35	21.69	21.15	21.59	21.59	-0.04%	67,332
Jan 29, 2026	21.46	21.82	21.20	21.60	21.60	0.18%	483,519
Jan 28, 2026	21.58	21.61	21.20	21.56	21.56	-0.55%	401,676
Jan 27, 2026	21.98	22.00	21.42	21.68	21.68	-2.21%	133,837
Jan 26, 2026	21.46	22.20	20.93	22.17	22.17	5.81%	294,528
Jan 23, 2026	20.90	21.15	20.78	20.95	20.95	0.30%	86,308
Jan 22, 2026	20.66	21.23	20.29	20.89	20.89	4.33%	668,745
Jan 21, 2026	19.82	20.41	19.51	20.02	20.02	1.02%	880,540
Jan 20, 2026	19.49	19.89	19.25	19.82	19.82	0.45%	1,334,724
Jan 19, 2026	19.88	19.89	19.52	19.73	19.73	-2.61%	1,230,521
Jan 16, 2026	20.48	20.63	20.14	20.26	20.26	-0.12%	1,756,174
Jan 15, 2026	20.14	21.03	19.98	20.28	20.28	0.22%	837,160
Jan 14, 2026	20.43	20.54	19.95	20.24	20.24	-0.25%	73,499
Jan 13, 2026	19.96	20.50	19.65	20.29	20.29	2.14%	242,540
Jan 12, 2026	19.86	19.92	19.58	19.87	19.87	0.63%	156,188
Jan 9, 2026	19.48	20.19	19.47	19.74	19.74	0.32%	486,754
Jan 8, 2026	19.94	20.04	19.58	19.68	19.68	-0.50%	82,424
Jan 7, 2026	20.18	20.18	19.27	19.78	19.78	-3.15%	200,916
Jan 6, 2026	20.36	20.42	19.89	20.42	20.42	1.32%	59
Jan 5, 2026	20.27	20.42	19.52	20.15	20.15	0.46%	266,179
Jan 2, 2026	19.45	20.25	19.34	20.06	20.06	3.68%	97,323
Dec 30, 2025	19.25	19.53	19.00	19.35	19.35	-0.09%	134,403
Dec 29, 2025	18.85	19.37	18.74	19.37	19.37	3.28%	192,451
Dec 23, 2025	18.67	18.96	18.57	18.75	18.75	-0.35%	109,732
Dec 22, 2025	18.53	18.95	18.40	18.82	18.82	1.10%	92,450
Dec 19, 2025	18.40	18.62	18.32	18.61	18.61	0.84%	898,640
Dec 18, 2025	18.37	18.57	18.32	18.46	18.45	-0.46%	62,003
Dec 17, 2025	18.23	18.54	18.05	18.54	18.54	1.37%	809,363
Dec 16, 2025	18.55	18.76	17.98	18.29	18.29	-2.17%	1,709,274
Dec 15, 2025	18.66	19.03	18.53	18.70	18.70	0.33%	851,608
Dec 12, 2025	18.99	19.06	18.22	18.63	18.63	-2.39%	1,173,384
Dec 11, 2025	19.11	19.23	18.73	19.09	19.09	-1.62%	81,753
Dec 10, 2025	18.07	19.41	18.00	19.41	19.41	6.89%	291,201
Dec 9, 2025	18.39	18.47	17.98	18.16	18.16	-0.49%	159,241
Dec 8, 2025	18.33	18.56	18.18	18.25	18.25	-0.73%	69,164
Dec 5, 2025	18.04	18.56	17.97	18.38	18.38	4.17%	1,355,578
Dec 4, 2025	17.76	18.02	17.15	17.65	17.65	-1.42%	64,200
Dec 3, 2025	17.17	17.90	17.09	17.90	17.90	5.74%	571,422
Dec 2, 2025	17.04	17.14	16.75	16.93	16.93	0.37%	34,981
Dec 1, 2025	16.64	17.10	16.59	16.87	16.86	1.41%	73,006
Nov 28, 2025	16.74	16.84	16.44	16.63	16.63	-0.50%	652,883
Nov 27, 2025	16.55	16.91	16.50	16.72	16.72	0.57%	39,701
Nov 26, 2025	16.63	16.81	16.21	16.62	16.62	1.62%	130,290
Nov 25, 2025	16.17	16.44	15.92	16.36	16.36	1.24%	353,098
Nov 24, 2025	16.78	16.89	15.94	16.16	16.16	-4.46%	969,516
Nov 21, 2025	16.95	16.99	16.48	16.91	16.91	-1.71%	2,534,462
Nov 20, 2025	17.39	17.66	16.85	17.21	17.21	0.56%	101,989
Nov 19, 2025	17.64	18.06	17.11	17.11	17.11	-3.55%	1,064,818
Nov 18, 2025	17.70	17.75	17.42	17.74	17.74	-1.88%	2,309,401
Nov 17, 2025	18.28	18.45	17.91	18.08	18.08	-1.36%	483,016