Skip to main content
logo
Neste Oyj (BIT:1NESTE)
Italy flag Italy · Delayed Price · Currency is EUR
21.49
-2.71 (-11.20%)
At close: Apr 16, 2026

BIT:1NESTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202624.3624.4924.2621.4921.49-11.20%429
Apr 15, 202624.9625.0124.0024.2024.20-4.80%1,003
Apr 14, 202625.6025.6125.0525.4225.42-1.01%563
Apr 13, 202626.4026.4025.5125.6825.68-1.34%1,592
Apr 10, 202625.4125.7225.0926.0326.03-3.31%6,218
Apr 9, 202625.7826.2225.7826.9226.924.62%1,360
Apr 8, 202624.8825.3024.5525.7325.73-3.16%2,264
Apr 7, 202627.4427.7126.9326.5726.572.75%481
Apr 2, 202626.9427.4026.9225.8625.863.48%308
Apr 1, 202627.4227.4226.8324.9924.995.35%910
Mar 31, 202627.6927.8627.6923.7223.72-12.92%409
Mar 30, 202628.0828.2527.6327.2427.241.49%2,247
Mar 27, 202628.8628.8626.9226.8426.84-7.86%896
Mar 26, 202628.2628.4028.2629.1329.138.73%229
Mar 25, 202628.3028.8628.3026.7926.59-4.36%568
Mar 24, 202627.5028.8127.5028.0127.80-2.95%614
Mar 23, 202628.2928.2927.3028.8628.64-4.75%2,599
Mar 20, 202629.4129.7129.2030.3030.073.06%3,383
Mar 19, 202629.1730.2229.1729.4029.183.81%3,889
Mar 18, 202628.7328.8128.0028.3228.11-1.36%4,128
Mar 17, 202627.9629.9127.2128.7128.504.67%4,155
Mar 16, 202627.5527.9527.0027.4327.233.86%3,117
Mar 13, 202627.5427.7127.2726.4126.21-15.81%964
Mar 12, 202626.2428.0526.1631.3731.1466.02%3,734
Mar 11, 202624.3125.3424.3118.9018.75-20.44%155
Mar 10, 202623.4924.3123.4823.7523.57-0.21%727
Mar 9, 202625.8425.8424.5023.8023.62-2.42%2,977
Mar 6, 202624.6225.3224.6224.3924.2127.73%6,708
Mar 5, 202623.3624.6523.3619.1018.95-14.26%1,483
Mar 4, 202622.2122.8322.2122.2722.10-1.29%475
Mar 3, 202622.0022.1321.7822.5622.390.27%1,105
Mar 2, 202622.2522.7021.9522.5022.337.30%2,121
Feb 27, 202621.0521.0521.0520.9720.811.11%18
Feb 26, 202621.0821.0820.9420.7420.59-1.00%67
Feb 25, 202621.0321.0921.0220.9520.796.02%96
Feb 24, 202621.0921.3621.0919.7619.61-6.35%815
Feb 23, 202621.1121.1121.0921.1020.94-0.75%344
Feb 20, 202621.2821.3121.1521.2621.10-1.53%2,090
Feb 19, 202620.9820.9820.9821.5921.431.03%105
Feb 18, 202620.4020.9920.4021.3721.21-8.01%1,182
Feb 17, 202620.3920.6420.2523.2323.0613.59%519
Feb 16, 202620.4520.4520.4520.4520.30-9.67%-
Feb 13, 202620.4420.4420.3422.6422.477.55%142
Feb 12, 202620.7920.7920.7921.0520.893.75%500
Feb 11, 202620.7821.1420.7020.2920.14-0.73%479
Feb 10, 202621.0821.0820.2820.4420.294.87%1,357
Feb 9, 202621.0821.4520.9619.4919.3416.60%1,082
Feb 6, 202620.6621.1020.6616.7216.59-18.54%1,134
Feb 5, 202620.0520.8119.6920.5220.37-19.56%5,492
Feb 4, 202621.8121.8521.5125.5125.3230.72%855