Neste Oyj (BIT:1NESTE)
Italy · Delayed Price · Currency is EUR 16.57
-0.36 (-2.16%)
At close: Sep 18, 2025
Neste Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 16.50 | 16.50 | 16.08 | 16.86 | 16.86 | 1.75% | 387 |
| Sep 18, 2025 | 16.99 | 16.99 | 16.33 | 16.57 | 16.57 | -2.16% | 360 |
| Sep 17, 2025 | 17.44 | 17.45 | 17.17 | 16.93 | 16.93 | 17.98% | 2,307 |
| Sep 16, 2025 | 16.91 | 17.34 | 16.91 | 14.35 | 14.35 | -15.16% | 836 |
| Sep 15, 2025 | 16.67 | 16.78 | 16.59 | 16.92 | 16.92 | -0.50% | 1,241 |
| Sep 12, 2025 | 16.74 | 16.74 | 16.54 | 17.00 | 17.00 | 3.22% | 476 |
| Sep 11, 2025 | 16.85 | 17.00 | 16.69 | 16.47 | 16.47 | -1.29% | 423 |
| Sep 10, 2025 | 16.67 | 16.89 | 16.67 | 16.69 | 16.69 | -1.62% | 214 |
| Sep 9, 2025 | 16.50 | 16.65 | 16.46 | 16.96 | 16.96 | 2.85% | 675 |
| Sep 8, 2025 | 16.96 | 16.97 | 16.79 | 16.49 | 16.49 | -0.84% | 729 |
| Sep 5, 2025 | 16.25 | 16.76 | 16.25 | 16.63 | 16.63 | 5.39% | 3,894 |
| Sep 4, 2025 | 16.00 | 16.38 | 16.00 | 15.78 | 15.78 | -2.89% | 1,170 |
| Sep 3, 2025 | 16.32 | 16.50 | 16.17 | 16.25 | 16.25 | 2.82% | 544 |
| Sep 2, 2025 | 15.80 | 15.80 | 15.66 | 15.81 | 15.81 | -0.94% | 2 |
| Sep 1, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.47% | - |
| Aug 29, 2025 | 16.10 | 16.10 | 15.68 | 16.03 | 16.03 | -0.68% | 1,151 |
| Aug 28, 2025 | 16.06 | 16.06 | 16.06 | 16.14 | 16.14 | 0.59% | 30 |
| Aug 27, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 5.28% | - |
| Aug 26, 2025 | 15.92 | 16.16 | 15.92 | 15.24 | 15.24 | -1.14% | 558 |
| Aug 25, 2025 | 16.01 | 16.24 | 15.80 | 15.42 | 15.42 | -6.38% | 1,546 |
| Aug 22, 2025 | 15.00 | 15.71 | 15.00 | 16.47 | 16.47 | 11.33% | 4,350 |
| Aug 21, 2025 | 14.87 | 14.87 | 14.66 | 14.79 | 14.79 | 0.27% | 240 |
| Aug 20, 2025 | 14.75 | 14.75 | 14.68 | 14.75 | 14.75 | -0.34% | 2,205 |
| Aug 19, 2025 | 14.65 | 14.80 | 14.65 | 14.80 | 14.80 | 2.53% | 349 |
| Aug 18, 2025 | 14.81 | 14.81 | 14.46 | 14.44 | 14.44 | -3.22% | 3,168 |
| Aug 14, 2025 | 14.50 | 14.78 | 14.50 | 14.92 | 14.92 | 3.83% | 285 |
| Aug 13, 2025 | 14.39 | 14.50 | 14.39 | 14.37 | 14.37 | -0.66% | 1,156 |
| Aug 12, 2025 | 14.47 | 14.47 | 14.24 | 14.46 | 14.46 | 0.28% | 2,638 |
| Aug 11, 2025 | 14.87 | 14.87 | 14.87 | 14.42 | 14.42 | -3.96% | 150 |
| Aug 8, 2025 | 14.82 | 14.88 | 14.74 | 15.02 | 15.02 | 3.09% | 1,442 |
| Aug 7, 2025 | 14.13 | 14.77 | 14.13 | 14.57 | 14.57 | 0.76% | 1,269 |
| Aug 6, 2025 | 14.23 | 14.38 | 14.19 | 14.46 | 14.46 | 2.88% | 3,056 |
| Aug 5, 2025 | 13.65 | 13.90 | 13.65 | 14.05 | 14.05 | 3.35% | 150 |
| Aug 4, 2025 | 13.83 | 13.83 | 13.71 | 13.60 | 13.60 | 0.15% | 1,130 |
| Aug 1, 2025 | 13.58 | 13.83 | 13.57 | 13.58 | 13.58 | -2.58% | 1,423 |
| Jul 31, 2025 | 13.84 | 13.94 | 13.70 | 13.94 | 13.94 | -0.39% | 5,508 |
| Jul 30, 2025 | 13.97 | 14.20 | 13.84 | 13.99 | 13.99 | -6.95% | 1,446 |
| Jul 29, 2025 | 14.18 | 14.21 | 13.91 | 15.04 | 15.04 | 4.41% | 228 |
| Jul 28, 2025 | 14.45 | 14.45 | 14.20 | 14.40 | 14.40 | -0.38% | 5,335 |
| Jul 25, 2025 | 14.70 | 14.71 | 14.35 | 14.46 | 14.46 | -0.96% | 5,780 |
| Jul 24, 2025 | 14.10 | 15.54 | 14.10 | 14.60 | 14.60 | 11.88% | 27,364 |
| Jul 23, 2025 | 13.10 | 13.37 | 13.10 | 13.05 | 13.05 | 0.62% | 2,022 |
| Jul 22, 2025 | 12.83 | 12.83 | 12.79 | 12.97 | 12.97 | -0.35% | 672 |
| Jul 21, 2025 | 12.91 | 12.91 | 12.78 | 13.01 | 13.01 | -2.29% | 2 |
| Jul 18, 2025 | 12.80 | 13.10 | 12.80 | 13.32 | 13.32 | 4.19% | 690 |
| Jul 17, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 3.61% | - |
| Jul 16, 2025 | 12.62 | 12.75 | 12.53 | 12.34 | 12.34 | -2.49% | 653 |
| Jul 15, 2025 | 12.81 | 12.81 | 12.73 | 12.65 | 12.65 | 0.32% | 320 |
| Jul 14, 2025 | 12.73 | 12.79 | 12.73 | 12.61 | 12.61 | 0.04% | 5,632 |
| Jul 11, 2025 | 12.65 | 12.71 | 12.65 | 12.61 | 12.61 | -1.56% | 650 |