Neste Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.41	12.52	12.23	12.51	12.51	3.26%	95,463
Feb 10, 2026	12.17	12.41	12.10	12.11	12.11	-2.89%	225,507
Feb 9, 2026	12.47	12.70	12.39	12.47	12.47	1.05%	371,463
Feb 6, 2026	12.19	12.48	12.19	12.34	12.34	1.98%	66,643
Feb 5, 2026	11.95	12.15	11.88	12.10	12.10	-4.65%	72,863
Feb 4, 2026	12.83	12.89	12.63	12.69	12.69	-1.17%	68,319
Feb 3, 2026	12.70	12.90	12.51	12.84	12.84	2.18%	17,203
Feb 2, 2026	12.39	12.59	12.39	12.57	12.57	-0.98%	19,255
Jan 30, 2026	12.80	12.95	12.69	12.69	12.69	-0.84%	29,879
Jan 29, 2026	12.98	12.98	12.60	12.80	12.80	0.45%	10,784
Jan 28, 2026	12.78	12.84	12.70	12.74	12.74	-2.08%	13,781
Jan 27, 2026	12.63	13.04	12.63	13.01	13.01	-0.31%	10,680
Jan 26, 2026	12.78	13.05	12.78	13.05	13.05	6.79%	12,871
Jan 23, 2026	12.32	12.37	12.16	12.22	12.22	0.16%	20,731
Jan 22, 2026	11.92	12.23	11.92	12.20	12.20	1.84%	13,593
Jan 21, 2026	11.68	11.98	11.68	11.98	11.98	2.78%	12,131
Jan 20, 2026	11.40	11.69	11.40	11.66	11.66	0.05%	8,284
Jan 16, 2026	11.77	11.95	11.58	11.65	11.65	-1.85%	28,622
Jan 15, 2026	12.00	12.12	11.77	11.87	11.87	0.51%	25,391
Jan 14, 2026	11.83	11.83	11.60	11.81	11.81	-0.17%	18,572
Jan 13, 2026	11.52	11.93	11.52	11.83	11.83	0.60%	37,399
Jan 12, 2026	11.48	11.76	11.48	11.76	11.76	1.54%	7,172
Jan 9, 2026	11.38	11.60	11.35	11.58	11.58	0.98%	9,828
Jan 8, 2026	11.67	11.67	11.36	11.47	11.47	-1.71%	11,344
Jan 7, 2026	11.50	11.67	11.28	11.67	11.67	-1.52%	31,711
Jan 6, 2026	12.35	12.35	11.81	11.85	11.85	-0.34%	15,485
Jan 5, 2026	11.80	11.99	11.66	11.89	11.89	1.62%	13,161
Jan 2, 2026	11.62	11.72	11.62	11.70	11.70	3.36%	10,525
Dec 31, 2025	11.54	11.54	11.29	11.32	11.32	-0.32%	15,784
Dec 30, 2025	11.46	11.61	11.30	11.36	11.36	1.03%	16,865
Dec 29, 2025	11.23	11.34	11.13	11.24	11.24	0.90%	19,543
Dec 26, 2025	11.20	11.53	11.03	11.14	11.14	-1.59%	4,255
Dec 24, 2025	11.13	11.34	11.05	11.32	11.32	0.89%	4,920
Dec 23, 2025	11.17	11.22	11.01	11.22	11.22	2.51%	20,098
Dec 22, 2025	11.04	11.06	10.89	10.95	10.95	1.25%	12,039
Dec 19, 2025	10.71	10.96	10.66	10.81	10.81	0.19%	38,927
Dec 18, 2025	10.75	10.94	10.72	10.79	10.79	0.19%	64,407
Dec 17, 2025	10.73	10.88	10.67	10.77	10.77	0.94%	15,122
Dec 16, 2025	10.64	10.73	10.52	10.67	10.67	-2.11%	10,668
Dec 15, 2025	10.84	10.99	10.84	10.90	10.90	2.06%	16,549
Dec 12, 2025	10.75	10.90	10.59	10.68	10.68	-4.64%	9,144
Dec 11, 2025	11.09	11.20	10.98	11.20	11.20	1.63%	5,646
Dec 10, 2025	11.00	11.20	11.00	11.02	11.02	4.75%	24,272
Dec 9, 2025	10.63	10.63	10.39	10.52	10.52	-1.82%	6,261
Dec 8, 2025	10.73	10.74	10.63	10.72	10.72	0.23%	6,604
Dec 5, 2025	10.66	10.75	10.56	10.69	10.69	6.16%	9,650
Dec 4, 2025	10.33	10.33	10.06	10.07	10.07	-2.52%	8,675
Dec 3, 2025	10.22	10.45	10.22	10.33	10.33	4.42%	19,304
Dec 2, 2025	9.70	9.92	9.70	9.89	9.89	1.21%	13,946
Dec 1, 2025	9.82	9.86	9.75	9.78	9.78	0.36%	12,324