Neste Oyj (BIT:1NESTE)
Italy · Delayed Price · Currency is EUR 16.97
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM CET
Neste Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.96 | 18.45 | 17.96 | 17.80 | 17.80 | 3.46% | 482 |
| Dec 4, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3.55% | - |
| Dec 3, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -6.34% | - |
| Dec 2, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -2.07% | - |
| Dec 1, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 6.75% | - |
| Nov 28, 2025 | 16.76 | 16.76 | 16.76 | 16.97 | 16.97 | -2.42% | 310 |
| Nov 27, 2025 | 16.65 | 16.65 | 16.65 | 17.39 | 17.39 | 4.35% | 2,000 |
| Nov 26, 2025 | 16.44 | 16.44 | 16.44 | 16.66 | 16.66 | 8.36% | 170 |
| Nov 25, 2025 | 16.17 | 16.17 | 16.17 | 15.38 | 15.38 | -7.16% | 150 |
| Nov 24, 2025 | 16.65 | 16.65 | 16.19 | 16.56 | 16.56 | -6.39% | 102 |
| Nov 21, 2025 | 16.83 | 16.83 | 16.60 | 17.69 | 17.69 | 1.09% | 1,047 |
| Nov 20, 2025 | 17.35 | 17.35 | 17.35 | 17.50 | 17.50 | 1.80% | 390 |
| Nov 19, 2025 | 17.90 | 17.98 | 17.29 | 17.19 | 17.19 | -1.86% | 210 |
| Nov 18, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -2.61% | - |
| Nov 17, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -1.61% | - |
| Nov 14, 2025 | 18.02 | 18.02 | 17.88 | 18.28 | 18.28 | 1.05% | 425 |
| Nov 13, 2025 | 18.01 | 18.20 | 18.00 | 18.09 | 18.09 | 0.56% | 680 |
| Nov 12, 2025 | 18.35 | 18.35 | 18.15 | 17.99 | 17.99 | 0.64% | 200 |
| Nov 11, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.27% | - |
| Nov 10, 2025 | 17.80 | 17.80 | 17.69 | 17.65 | 17.65 | 1.44% | 100 |
| Nov 7, 2025 | 17.78 | 17.78 | 17.78 | 17.40 | 17.40 | -1.22% | 135 |
| Nov 6, 2025 | 17.32 | 17.76 | 17.32 | 17.62 | 17.62 | 3.95% | 68 |
| Nov 5, 2025 | 16.89 | 17.28 | 16.82 | 16.95 | 16.95 | -1.91% | 306 |
| Nov 4, 2025 | 17.40 | 17.40 | 17.04 | 17.28 | 17.28 | -2.70% | 703 |
| Nov 3, 2025 | 18.03 | 18.04 | 17.72 | 17.76 | 17.76 | -2.26% | 294 |
| Oct 31, 2025 | 18.36 | 18.36 | 17.90 | 18.17 | 18.17 | -2.29% | 1,204 |
| Oct 30, 2025 | 18.64 | 18.64 | 18.54 | 18.59 | 18.59 | -4.64% | 520 |
| Oct 29, 2025 | 19.13 | 20.25 | 18.97 | 19.50 | 19.50 | 4.95% | 3,305 |
| Oct 28, 2025 | 18.21 | 18.58 | 18.21 | 18.58 | 18.58 | 1.17% | 1,842 |
| Oct 27, 2025 | 18.25 | 18.68 | 18.25 | 18.36 | 18.36 | 2.26% | 1,051 |
| Oct 24, 2025 | 17.95 | 18.20 | 17.80 | 17.96 | 17.96 | 2.10% | 1,617 |
| Oct 23, 2025 | 17.30 | 17.63 | 17.27 | 17.59 | 17.59 | 2.93% | 4,396 |
| Oct 22, 2025 | 16.95 | 16.95 | 16.90 | 17.09 | 17.09 | 1.79% | 10 |
| Oct 21, 2025 | 16.77 | 16.77 | 16.55 | 16.79 | 16.79 | -0.21% | 98 |
| Oct 20, 2025 | 16.92 | 16.92 | 16.92 | 16.82 | 16.82 | 2.25% | 200 |
| Oct 17, 2025 | 16.45 | 16.45 | 16.21 | 16.45 | 16.45 | -1.85% | 105 |
| Oct 16, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.09% | - |
| Oct 15, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -4.71% | - |
| Oct 14, 2025 | 16.76 | 16.76 | 16.76 | 17.61 | 17.61 | 9.83% | 100 |
| Oct 13, 2025 | 16.34 | 16.79 | 16.34 | 16.03 | 16.03 | -1.11% | 2,637 |
| Oct 10, 2025 | 15.99 | 16.20 | 15.99 | 16.21 | 16.21 | 31.41% | 1,010 |
| Oct 9, 2025 | 16.17 | 16.20 | 16.17 | 12.34 | 12.34 | -23.95% | 210 |
| Oct 8, 2025 | 16.15 | 16.32 | 16.09 | 16.22 | 16.22 | 8.17% | 879 |
| Oct 7, 2025 | 16.26 | 16.31 | 16.19 | 15.00 | 15.00 | -1.64% | 282 |
| Oct 6, 2025 | 16.30 | 16.30 | 16.30 | 15.25 | 15.25 | -4.45% | 250 |
| Oct 3, 2025 | 16.35 | 16.35 | 16.35 | 15.96 | 15.96 | -2.68% | 250 |
| Oct 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.58% | - |
| Oct 1, 2025 | 15.65 | 16.02 | 15.65 | 16.14 | 16.14 | 3.83% | 3,190 |
| Sep 30, 2025 | 15.88 | 15.88 | 15.47 | 15.55 | 15.55 | -5.53% | 1,978 |
| Sep 29, 2025 | 16.33 | 16.35 | 15.85 | 16.46 | 16.46 | -3.23% | 3,067 |