Neste Oyj (BIT:1NESTE)
Italy · Delayed Price · Currency is EUR 13.58
-0.36 (-2.58%)
At close: Aug 1, 2025, 5:30 PM CET
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.58 | 13.83 | 13.57 | 13.58 | - | -2.58% | 1,423 |
| Jul 31, 2025 | 13.84 | 13.94 | 13.70 | 13.94 | - | -0.39% | 5,508 |
| Jul 30, 2025 | 13.97 | 14.20 | 13.84 | 13.99 | - | -6.95% | 1,446 |
| Jul 29, 2025 | 14.18 | 15.04 | 13.91 | 15.04 | - | 4.41% | 228 |
| Jul 28, 2025 | 14.45 | 14.45 | 14.20 | 14.40 | - | -0.38% | 5,335 |
| Jul 25, 2025 | 14.70 | 14.71 | 14.35 | 14.46 | - | -0.96% | 5,780 |
| Jul 24, 2025 | 14.10 | 15.54 | 14.10 | 14.60 | - | 11.88% | 27,364 |
| Jul 23, 2025 | 13.10 | 13.37 | 13.05 | 13.05 | - | 0.62% | 2,022 |
| Jul 22, 2025 | 12.83 | 12.97 | 12.79 | 12.97 | - | -0.35% | 672 |
| Jul 21, 2025 | 12.91 | 13.01 | 12.78 | 13.01 | - | -2.29% | 2 |
| Jul 18, 2025 | 12.80 | 13.32 | 12.80 | 13.32 | - | 7.94% | 690 |
| Jul 17, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | - | - | - |
| Jul 16, 2025 | 12.62 | 12.75 | 12.34 | 12.34 | - | -2.49% | 653 |
| Jul 15, 2025 | 12.81 | 12.81 | 12.65 | 12.65 | - | 0.32% | 320 |
| Jul 14, 2025 | 12.73 | 12.79 | 12.61 | 12.61 | - | 0.04% | 5,632 |
| Jul 11, 2025 | 12.65 | 12.71 | 12.61 | 12.61 | - | -1.56% | 650 |
| Jul 10, 2025 | 12.55 | 12.81 | 12.55 | 12.81 | - | 3.60% | 3,340 |
| Jul 9, 2025 | 11.80 | 12.36 | 11.80 | 12.36 | - | -0.40% | 1 |
| Jul 8, 2025 | 12.35 | 12.41 | 12.35 | 12.41 | - | 1.06% | 1,000 |
| Jul 7, 2025 | 11.86 | 12.29 | 11.85 | 12.28 | - | -0.81% | 1,745 |
| Jul 4, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | - | - | - |
| Jul 3, 2025 | 12.20 | 12.55 | 12.20 | 12.38 | - | 4.60% | 3,280 |
| Jul 2, 2025 | 11.90 | 12.05 | 11.84 | 11.84 | - | 0.90% | 373 |
| Jul 1, 2025 | 11.51 | 11.73 | 11.51 | 11.73 | - | 0.73% | 150 |
| Jun 30, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | - | - | - |
| Jun 27, 2025 | 11.73 | 11.73 | 11.36 | 11.65 | - | 2.19% | 99 |
| Jun 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | - | - |
| Jun 25, 2025 | 11.37 | 11.40 | 11.21 | 11.40 | - | -0.78% | 4 |
| Jun 24, 2025 | 11.43 | 11.50 | 11.28 | 11.49 | - | 0.26% | 14,387 |
| Jun 23, 2025 | 11.72 | 12.04 | 11.46 | 11.46 | - | -1.16% | 2,923 |
| Jun 20, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | - | - | - |
| Jun 19, 2025 | 11.41 | 11.80 | 11.41 | 11.59 | - | 4.93% | 2,177 |
| Jun 18, 2025 | 10.93 | 11.11 | 10.85 | 11.05 | - | 0.82% | 1,310 |
| Jun 17, 2025 | 11.10 | 11.10 | 10.88 | 10.96 | - | 1.67% | 1,301 |
| Jun 16, 2025 | 10.57 | 10.83 | 10.57 | 10.78 | - | 2.96% | 925 |
| Jun 13, 2025 | 10.84 | 10.84 | 10.47 | 10.47 | - | -2.01% | 2,053 |
| Jun 12, 2025 | 10.44 | 10.68 | 10.41 | 10.68 | - | -1.29% | 1,561 |
| Jun 11, 2025 | 10.92 | 10.92 | 10.80 | 10.82 | - | -2.92% | 420 |
| Jun 10, 2025 | 10.24 | 11.15 | 10.24 | 11.15 | - | 16.75% | 13,332 |
| Jun 9, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | - | - |
| Jun 6, 2025 | 9.39 | 9.73 | 9.39 | 9.55 | - | -1.08% | 2 |
| Jun 5, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | - |
| Jun 4, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | - |
| Jun 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | - |
| Jun 2, 2025 | 9.38 | 9.65 | 9.38 | 9.65 | - | 3.74% | 300 |
| May 30, 2025 | 9.45 | 9.53 | 9.30 | 9.30 | - | -2.70% | 2,100 |
| May 29, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | - | - | - |
| May 28, 2025 | 9.34 | 9.56 | 9.34 | 9.56 | - | -2.05% | 50 |
| May 27, 2025 | 9.15 | 9.76 | 9.15 | 9.76 | - | 7.75% | 200 |
| May 26, 2025 | 9.00 | 9.06 | 9.00 | 9.06 | - | 0.80% | 1,000 |