Neste Oyj (FRA:NEF)
Germany · Delayed Price · Currency is EUR 16.55
-0.25 (-1.46%)
Last updated: Dec 1, 2025, 9:08 AM CET
Neste Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.76% | 200 |
| Nov 27, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.33% | - |
| Nov 26, 2025 | 16.31 | 16.76 | 16.31 | 16.45 | 16.45 | 0.30% | 261 |
| Nov 25, 2025 | 15.92 | 16.40 | 15.92 | 16.40 | 16.40 | 2.50% | 99 |
| Nov 24, 2025 | 16.74 | 16.74 | 16.00 | 16.00 | 16.00 | -5.88% | 562 |
| Nov 21, 2025 | 16.99 | 17.00 | 16.99 | 17.00 | 17.00 | -1.88% | 32 |
| Nov 20, 2025 | 17.19 | 17.50 | 17.19 | 17.33 | 17.33 | 0.52% | 200 |
| Nov 19, 2025 | 17.52 | 17.52 | 17.23 | 17.24 | 17.24 | -1.88% | 200 |
| Nov 18, 2025 | 17.52 | 17.57 | 17.38 | 17.57 | 17.57 | -2.63% | 728 |
| Nov 17, 2025 | 18.31 | 18.31 | 18.04 | 18.04 | 18.04 | - | 821 |
| Nov 14, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.96% | - |
| Nov 13, 2025 | 17.93 | 18.22 | 17.93 | 18.22 | 18.22 | 1.22% | 5 |
| Nov 12, 2025 | 18.12 | 18.12 | 18.00 | 18.00 | 18.00 | -0.19% | 1,000 |
| Nov 11, 2025 | 17.54 | 18.03 | 17.54 | 18.03 | 18.03 | 1.89% | 450 |
| Nov 10, 2025 | 17.71 | 17.71 | 17.65 | 17.70 | 17.70 | -0.98% | 3,010 |
| Nov 7, 2025 | 17.85 | 17.87 | 17.85 | 17.87 | 17.87 | -0.28% | 75 |
| Nov 6, 2025 | 17.01 | 17.92 | 17.01 | 17.92 | 17.92 | 4.07% | 115 |
| Nov 5, 2025 | 17.30 | 17.30 | 17.22 | 17.22 | 17.22 | 1.35% | 43 |
| Nov 4, 2025 | 17.66 | 17.66 | 16.99 | 16.99 | 16.99 | -2.91% | 4 |
| Nov 3, 2025 | 17.81 | 17.85 | 17.50 | 17.50 | 17.50 | -2.59% | 1,094 |
| Oct 31, 2025 | 18.54 | 18.54 | 17.95 | 17.97 | 17.97 | -3.65% | 2,042 |
| Oct 30, 2025 | 18.93 | 18.93 | 18.65 | 18.65 | 18.65 | -2.31% | 300 |
| Oct 29, 2025 | 18.50 | 20.00 | 18.50 | 19.09 | 19.09 | 3.44% | 2,577 |
| Oct 28, 2025 | 18.39 | 18.54 | 18.39 | 18.45 | 18.45 | 0.71% | 1,485 |
| Oct 27, 2025 | 18.59 | 18.59 | 18.32 | 18.32 | 18.32 | 0.38% | 1,464 |
| Oct 24, 2025 | 17.69 | 18.30 | 17.69 | 18.25 | 18.25 | 3.31% | 1,211 |
| Oct 23, 2025 | 16.96 | 17.67 | 16.96 | 17.67 | 17.67 | 3.61% | 139 |
| Oct 22, 2025 | 16.26 | 17.21 | 16.26 | 17.05 | 17.05 | 1.40% | 1,094 |
| Oct 21, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.94% | - |
| Oct 20, 2025 | 16.77 | 16.98 | 16.77 | 16.98 | 16.98 | 3.98% | 575 |
| Oct 17, 2025 | 16.42 | 16.42 | 16.32 | 16.33 | 16.33 | -3.00% | 1,125 |
| Oct 16, 2025 | 16.62 | 16.83 | 16.51 | 16.83 | 16.83 | 0.90% | 370 |
| Oct 15, 2025 | 17.07 | 17.07 | 16.68 | 16.68 | 16.68 | -0.86% | 11 |
| Oct 14, 2025 | 16.69 | 16.83 | 16.69 | 16.83 | 16.83 | 4.34% | 2,830 |
| Oct 13, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.67% | - |
| Oct 10, 2025 | 16.23 | 16.23 | 15.86 | 15.86 | 15.86 | -2.55% | 1,230 |
| Oct 9, 2025 | 16.19 | 16.31 | 16.15 | 16.28 | 16.28 | 1.72% | 1,790 |
| Oct 8, 2025 | 16.03 | 16.03 | 16.00 | 16.00 | 16.00 | -1.30% | 7 |
| Oct 7, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.06% | - |
| Oct 6, 2025 | 16.04 | 16.36 | 16.04 | 16.20 | 16.20 | 0.97% | 290 |
| Oct 3, 2025 | 16.26 | 16.26 | 16.05 | 16.05 | 16.05 | -1.99% | 250 |
| Oct 2, 2025 | 16.08 | 16.37 | 16.08 | 16.37 | 16.37 | 4.33% | 11 |
| Oct 1, 2025 | 15.48 | 15.70 | 15.48 | 15.69 | 15.69 | 0.16% | 1,102 |
| Sep 30, 2025 | 16.21 | 16.21 | 15.39 | 15.67 | 15.67 | -1.85% | 1,018 |
| Sep 29, 2025 | 16.22 | 16.22 | 15.96 | 15.96 | 15.96 | -2.77% | 186 |
| Sep 26, 2025 | 16.62 | 16.62 | 16.42 | 16.42 | 16.42 | -3.70% | 101 |
| Sep 25, 2025 | 16.68 | 17.08 | 16.68 | 17.05 | 17.05 | 2.71% | 350 |
| Sep 24, 2025 | 16.79 | 16.79 | 16.60 | 16.60 | 16.60 | -0.15% | 33 |
| Sep 23, 2025 | 16.14 | 16.62 | 15.99 | 16.62 | 16.62 | 2.91% | 1,427 |
| Sep 22, 2025 | 15.97 | 16.15 | 15.90 | 16.15 | 16.15 | 2.60% | 1,481 |