Neste Oyj (HEL:NESTE)
Finland · Delayed Price · Currency is EUR 16.72
+0.22 (1.33%)
Nov 27, 2025, 6:29 PM EET
Neste Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 16.69 | 16.90 | 16.21 | 16.50 | 16.50 | 3.35% | 1,250,823 |
| Nov 25, 2025 | 16.17 | 16.44 | 15.97 | 15.97 | 15.97 | -0.84% | 1,050,666 |
| Nov 24, 2025 | 16.75 | 16.86 | 16.00 | 16.10 | 16.10 | -3.74% | 3,831,448 |
| Nov 21, 2025 | 16.95 | 17.05 | 16.54 | 16.73 | 16.73 | -3.66% | 1,602,152 |
| Nov 20, 2025 | 17.35 | 17.66 | 17.28 | 17.36 | 17.36 | 1.08% | 800,992 |
| Nov 19, 2025 | 17.66 | 18.06 | 17.18 | 17.18 | 17.18 | -2.83% | 1,203,331 |
| Nov 18, 2025 | 17.70 | 17.70 | 17.38 | 17.68 | 17.68 | -1.39% | 1,312,947 |
| Nov 17, 2025 | 18.30 | 18.30 | 17.91 | 17.93 | 17.93 | -2.08% | 853,031 |
| Nov 14, 2025 | 18.15 | 18.31 | 17.84 | 18.31 | 18.31 | 0.85% | 850,804 |
| Nov 13, 2025 | 17.84 | 18.30 | 17.84 | 18.15 | 18.15 | 1.82% | 951,865 |
| Nov 12, 2025 | 18.26 | 18.35 | 17.83 | 17.83 | 17.83 | -2.41% | 1,217,909 |
| Nov 11, 2025 | 17.41 | 18.27 | 17.31 | 18.27 | 18.27 | 5.00% | 1,158,585 |
| Nov 10, 2025 | 17.83 | 18.05 | 17.40 | 17.40 | 17.40 | -0.83% | 989,727 |
| Nov 7, 2025 | 17.85 | 18.16 | 17.54 | 17.54 | 17.54 | -1.71% | 1,080,603 |
| Nov 6, 2025 | 17.07 | 17.85 | 17.04 | 17.85 | 17.85 | 4.57% | 1,651,634 |
| Nov 5, 2025 | 17.02 | 17.31 | 16.78 | 17.07 | 17.07 | -0.47% | 998,688 |
| Nov 4, 2025 | 17.77 | 17.80 | 17.03 | 17.15 | 17.15 | -3.68% | 1,889,112 |
| Nov 3, 2025 | 17.96 | 18.17 | 17.46 | 17.80 | 17.80 | -0.86% | 1,650,048 |
| Oct 31, 2025 | 18.70 | 18.85 | 17.83 | 17.96 | 17.96 | -3.47% | 1,944,445 |
| Oct 30, 2025 | 19.00 | 19.13 | 18.51 | 18.60 | 18.60 | -1.69% | 1,437,630 |
| Oct 29, 2025 | 19.26 | 20.22 | 18.62 | 18.92 | 18.92 | 2.69% | 3,985,990 |
| Oct 28, 2025 | 18.40 | 18.64 | 18.06 | 18.43 | 18.43 | 0.14% | 1,464,833 |
| Oct 27, 2025 | 18.40 | 18.65 | 18.29 | 18.40 | 18.40 | 0.55% | 1,600,480 |
| Oct 24, 2025 | 17.66 | 18.30 | 17.66 | 18.30 | 18.30 | 4.39% | 1,596,387 |
| Oct 23, 2025 | 17.19 | 17.70 | 17.19 | 17.53 | 17.53 | 2.66% | 1,916,206 |
| Oct 22, 2025 | 16.50 | 17.37 | 16.50 | 17.08 | 17.08 | 3.96% | 1,390,536 |
| Oct 21, 2025 | 16.83 | 16.91 | 16.43 | 16.43 | 16.43 | -2.35% | 1,721,135 |
| Oct 20, 2025 | 16.62 | 16.97 | 16.62 | 16.82 | 16.82 | 1.94% | 890,352 |
| Oct 17, 2025 | 16.50 | 16.59 | 16.12 | 16.50 | 16.50 | -1.11% | 790,407 |
| Oct 16, 2025 | 16.70 | 16.78 | 16.45 | 16.69 | 16.69 | -0.06% | 835,802 |
| Oct 15, 2025 | 16.85 | 16.93 | 16.65 | 16.70 | 16.70 | -0.65% | 773,159 |
| Oct 14, 2025 | 16.85 | 17.02 | 16.53 | 16.81 | 16.81 | -0.41% | 1,437,345 |
| Oct 13, 2025 | 16.23 | 16.90 | 16.23 | 16.88 | 16.88 | 4.10% | 1,469,678 |
| Oct 10, 2025 | 16.23 | 16.23 | 16.00 | 16.21 | 16.21 | -0.40% | 1,092,920 |
| Oct 9, 2025 | 16.08 | 16.37 | 16.08 | 16.28 | 16.28 | 1.21% | 824,065 |
| Oct 8, 2025 | 16.12 | 16.31 | 15.99 | 16.08 | 16.08 | -0.22% | 974,809 |
| Oct 7, 2025 | 16.35 | 16.45 | 16.10 | 16.12 | 16.12 | -0.98% | 799,763 |
| Oct 6, 2025 | 16.12 | 16.39 | 16.10 | 16.28 | 16.28 | 0.74% | 605,156 |
| Oct 3, 2025 | 16.31 | 16.39 | 16.05 | 16.16 | 16.16 | -0.92% | 750,758 |
| Oct 2, 2025 | 16.10 | 16.69 | 16.10 | 16.31 | 16.31 | 2.07% | 1,055,014 |
| Oct 1, 2025 | 15.56 | 16.10 | 15.56 | 15.98 | 15.98 | 2.50% | 1,289,497 |
| Sep 30, 2025 | 16.00 | 16.02 | 15.43 | 15.59 | 15.59 | -3.11% | 1,310,939 |
| Sep 29, 2025 | 16.21 | 16.29 | 15.84 | 16.09 | 16.09 | -0.77% | 1,172,691 |
| Sep 26, 2025 | 16.69 | 16.76 | 16.16 | 16.21 | 16.21 | -3.68% | 1,214,413 |
| Sep 25, 2025 | 16.80 | 17.07 | 16.71 | 16.83 | 16.83 | 0.09% | 914,327 |
| Sep 24, 2025 | 16.52 | 17.00 | 16.44 | 16.82 | 16.82 | 1.54% | 860,242 |
| Sep 23, 2025 | 16.24 | 16.72 | 16.18 | 16.56 | 16.56 | 3.08% | 1,263,468 |
| Sep 22, 2025 | 15.99 | 16.07 | 15.80 | 16.07 | 16.07 | 0.50% | 876,402 |
| Sep 19, 2025 | 16.37 | 16.54 | 15.99 | 15.99 | 15.99 | -2.62% | 3,249,544 |
| Sep 18, 2025 | 16.79 | 16.98 | 16.38 | 16.42 | 16.42 | -3.55% | 1,209,805 |