Neste Oyj (LON:0O46)
London · Delayed Price · Currency is GBP · Price in EUR 16.77
+0.54 (3.35%)
At close: Sep 5, 2025
Neste Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 17.02 | 17.09 | 16.61 | 16.79 | 16.79 | 0.14% | 778,998 |
| Sep 5, 2025 | 16.29 | 16.81 | 16.28 | 16.77 | 16.77 | 3.35% | 104,525 |
| Sep 4, 2025 | 16.23 | 16.44 | 15.99 | 16.23 | 16.23 | -1.33% | 170,642 |
| Sep 3, 2025 | 15.92 | 16.47 | 15.90 | 16.45 | 16.45 | 3.10% | 501,144 |
| Sep 2, 2025 | 16.00 | 16.15 | 15.66 | 15.95 | 15.95 | -0.64% | 40,602 |
| Sep 1, 2025 | 15.76 | 16.19 | 15.75 | 16.05 | 16.05 | -0.14% | 63,455 |
| Aug 29, 2025 | 15.93 | 16.08 | 15.62 | 16.08 | 16.08 | 0.12% | 265,032 |
| Aug 28, 2025 | 16.09 | 16.29 | 15.77 | 16.06 | 16.06 | -0.12% | 294,606 |
| Aug 27, 2025 | 15.91 | 16.24 | 15.91 | 16.08 | 16.08 | 0.21% | 57,574 |
| Aug 26, 2025 | 16.11 | 16.15 | 15.85 | 16.04 | 16.04 | 0.37% | 628,959 |
| Aug 25, 2025 | 15.96 | 16.24 | 15.61 | 15.98 | 15.98 | 1.82% | 165,460 |
| Aug 22, 2025 | 14.83 | 15.83 | 14.82 | 15.70 | 15.70 | 6.90% | 693,682 |
| Aug 21, 2025 | 14.73 | 14.91 | 14.54 | 14.69 | 14.69 | -0.70% | 1,745,109 |
| Aug 20, 2025 | 14.81 | 14.88 | 14.67 | 14.79 | 14.79 | 0.91% | 180,790 |
| Aug 19, 2025 | 14.33 | 14.93 | 14.30 | 14.66 | 14.66 | -0.48% | 106,460 |
| Aug 18, 2025 | 14.60 | 14.79 | 14.36 | 14.73 | 14.73 | 0.53% | 53,061 |
| Aug 15, 2025 | 14.73 | 15.01 | 14.51 | 14.65 | 14.65 | -0.21% | 48,063 |
| Aug 14, 2025 | 14.56 | 14.75 | 14.52 | 14.68 | 14.68 | 2.86% | 658,004 |
| Aug 13, 2025 | 14.39 | 14.53 | 14.18 | 14.27 | 14.27 | -0.04% | 125,098 |
| Aug 12, 2025 | 14.37 | 14.49 | 14.06 | 14.28 | 14.28 | -2.25% | 469,200 |
| Aug 11, 2025 | 14.72 | 14.83 | 14.39 | 14.60 | 14.60 | -1.29% | 162,422 |
| Aug 8, 2025 | 14.66 | 14.90 | 14.51 | 14.80 | 14.80 | 1.16% | 2,845,605 |
| Aug 7, 2025 | 14.56 | 14.73 | 14.39 | 14.63 | 14.63 | 2.34% | 167,749 |
| Aug 6, 2025 | 14.21 | 14.46 | 14.11 | 14.29 | 14.29 | 1.42% | 223,606 |
| Aug 5, 2025 | 13.68 | 14.29 | 13.67 | 14.09 | 14.09 | 2.85% | 134,779 |
| Aug 4, 2025 | 13.77 | 13.95 | 13.50 | 13.70 | 13.70 | 0.88% | 296,886 |
| Aug 1, 2025 | 13.78 | 13.90 | 13.58 | 13.58 | 13.58 | -2.44% | 83,599 |
| Jul 31, 2025 | 13.97 | 14.09 | 13.68 | 13.92 | 13.92 | -0.51% | 222,028 |
| Jul 30, 2025 | 13.99 | 14.24 | 13.52 | 13.99 | 13.99 | -1.51% | 111,159 |
| Jul 29, 2025 | 14.53 | 14.61 | 14.09 | 14.21 | 14.21 | -2.51% | 1,346,881 |
| Jul 28, 2025 | 14.80 | 14.80 | 14.25 | 14.57 | 14.57 | -0.27% | 255,408 |
| Jul 25, 2025 | 14.53 | 14.83 | 14.29 | 14.61 | 14.61 | -1.88% | 859,561 |
| Jul 24, 2025 | 13.81 | 15.48 | 13.18 | 14.89 | 14.89 | 12.46% | 1,407,971 |
| Jul 23, 2025 | 13.10 | 13.34 | 13.03 | 13.24 | 13.24 | 2.04% | 2,071,594 |
| Jul 22, 2025 | 12.95 | 13.11 | 12.81 | 12.98 | 12.98 | -0.95% | 2,241,439 |
| Jul 21, 2025 | 13.08 | 13.31 | 12.98 | 13.10 | 13.10 | -0.04% | 79,269 |
| Jul 18, 2025 | 12.61 | 13.12 | 12.58 | 13.11 | 13.11 | 3.72% | 156,145 |
| Jul 17, 2025 | 12.52 | 12.67 | 12.15 | 12.64 | 12.64 | -1.33% | 58,454 |
| Jul 16, 2025 | 12.50 | 12.88 | 12.47 | 12.81 | 12.81 | 1.35% | 640,590 |
| Jul 15, 2025 | 12.65 | 12.92 | 12.41 | 12.64 | 12.64 | -1.40% | 1,467,551 |
| Jul 14, 2025 | 12.60 | 12.86 | 12.53 | 12.82 | 12.82 | 0.95% | 123,542 |
| Jul 11, 2025 | 12.75 | 12.85 | 12.52 | 12.70 | 12.70 | 1.36% | 140,500 |
| Jul 10, 2025 | 12.30 | 12.78 | 12.30 | 12.53 | 12.53 | 1.36% | 424,392 |
| Jul 9, 2025 | 12.44 | 12.46 | 12.30 | 12.36 | 12.36 | -1.85% | 243,281 |
| Jul 8, 2025 | 12.22 | 12.59 | 12.20 | 12.59 | 12.59 | 2.99% | 772,098 |
| Jul 7, 2025 | 12.19 | 12.51 | 11.93 | 12.23 | 12.23 | -1.37% | 159,960 |
| Jul 4, 2025 | 12.45 | 12.46 | 12.21 | 12.40 | 12.40 | 0.52% | 691,130 |
| Jul 3, 2025 | 12.10 | 12.59 | 11.94 | 12.33 | 12.33 | 3.04% | 488,392 |
| Jul 2, 2025 | 11.86 | 12.02 | 11.82 | 11.97 | 11.97 | 0.52% | 185,403 |
| Jul 1, 2025 | 11.53 | 11.91 | 11.48 | 11.91 | 11.91 | 4.25% | 157,239 |