Skip to main content
Neste Oyj (BIT:1NESTE)
Italy flag Italy · Delayed Price · Currency is EUR
25.16
+6.07 (31.76%)
At close: Mar 6, 2026

Neste Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.3624.6523.3619.1019.10-14.26%1,483
Mar 4, 202622.2122.8322.2122.2722.27-1.29%475
Mar 3, 202622.0022.1321.7822.5622.560.27%1,105
Mar 2, 202622.2522.7021.9522.5022.507.30%2,121
Feb 27, 202621.0521.0521.0520.9720.971.11%18
Feb 26, 202621.0821.0820.9420.7420.74-1.00%67
Feb 25, 202621.0321.0921.0220.9520.956.02%96
Feb 24, 202621.0921.3621.0919.7619.76-6.35%815
Feb 23, 202621.1121.1121.0921.1021.10-0.75%344
Feb 20, 202621.2821.3121.1521.2621.26-1.53%2,090
Feb 19, 202620.9820.9820.9821.5921.591.03%105
Feb 18, 202620.4020.9920.4021.3721.37-8.01%1,182
Feb 17, 202620.3920.6420.2523.2323.2313.59%519
Feb 16, 202620.4520.4520.4520.4520.45-9.67%-
Feb 13, 202620.4420.4420.3422.6422.647.55%142
Feb 12, 202620.7920.7920.7921.0521.053.75%500
Feb 11, 202620.7821.1420.7020.2920.29-0.73%479
Feb 10, 202621.0821.0820.2820.4420.444.87%1,357
Feb 9, 202621.0821.4520.9619.4919.4916.60%1,082
Feb 6, 202620.6621.1020.6616.7216.72-18.54%1,134
Feb 5, 202620.0520.8119.6920.5220.52-19.56%5,492
Feb 4, 202621.8121.8521.5125.5125.5130.72%855
Feb 3, 202619.5219.5219.5219.5219.52-12.09%-
Feb 2, 202620.9121.2420.9122.2022.205.16%150
Jan 30, 202621.2221.5721.2221.1121.112.53%1,460
Jan 29, 202621.5221.5321.2020.5920.59-1.25%1,010
Jan 28, 202621.4621.5321.4620.8520.8525.56%950
Jan 27, 202621.9621.9621.5016.6116.61-22.19%836
Jan 26, 202621.5122.0521.5121.3421.3415.63%1,369
Jan 23, 202621.0521.1220.9018.4618.46-11.06%546
Jan 22, 202620.4020.7520.4020.7520.753.08%1,210
Jan 21, 202619.4920.1919.4920.1320.13-16.51%1,700
Jan 20, 202619.3219.3219.3224.1124.1121.22%100
Jan 19, 202619.8419.8419.8419.8919.89-2.16%12
Jan 16, 202620.2220.4120.2220.3320.33-0.34%510
Jan 15, 202620.0020.6920.0020.4020.400.99%2,537
Jan 14, 202619.9719.9719.9720.2020.20-1.89%420
Jan 13, 202619.7019.7019.7020.5920.591.88%100
Jan 12, 202619.9219.9219.6020.2120.211.05%425
Jan 9, 202619.8219.8219.8220.0020.001.04%50
Jan 8, 202619.8320.0219.6119.8019.80-1.22%1,131
Jan 7, 202619.3019.7419.3020.0420.04-4.84%2,909
Jan 6, 202618.4020.0018.4021.0621.0613.35%238
Jan 5, 202619.6220.4019.6218.5818.58-7.47%790
Jan 2, 202620.0820.0820.0820.0820.083.67%-
Dec 30, 202519.3719.3719.3719.3719.37-0.90%-
Dec 29, 202518.9218.9418.9219.5519.550.77%85
Dec 23, 202518.8218.8518.6719.4019.403.58%480
Dec 22, 202518.8918.8918.8918.7318.734.84%140
Dec 19, 202518.3418.3418.3417.8617.86-1.38%120
Dec 18, 202518.1118.1118.1118.1118.1111.27%-
Dec 17, 202516.2816.2816.2816.2816.28-1.96%-
Dec 16, 202516.6016.6016.6016.6016.60-11.18%-
Dec 15, 202519.0519.0518.5418.6918.692.50%470
Dec 12, 202518.3618.3618.3318.2418.24-3.39%178
Dec 11, 202518.7718.8718.7718.8818.883.97%55
Dec 10, 202519.1719.1719.0918.1618.162.77%420
Dec 9, 202518.2718.2718.2717.6717.67-2.94%30
Dec 8, 202518.4118.4118.2718.2018.202.28%550
Dec 5, 202517.9618.4517.9617.8017.803.46%482
Dec 4, 202517.2017.2017.2017.2017.203.55%-
Dec 3, 202516.6116.6116.6116.6116.61-6.34%-
Dec 2, 202517.7417.7417.7417.7417.74-2.07%-
Dec 1, 202518.1118.1118.1118.1118.116.75%-
Nov 28, 202516.7616.7616.7616.9716.97-2.42%310
Nov 27, 202516.6516.6516.6517.3917.394.35%2,000
Nov 26, 202516.4416.4416.4416.6616.668.36%170
Nov 25, 202516.1716.1716.1715.3815.38-7.16%150
Nov 24, 202516.6516.6516.1916.5616.56-6.39%102
Nov 21, 202516.8316.8316.6017.6917.691.09%1,047
Nov 20, 202517.3517.3517.3517.5017.501.80%390
Nov 19, 202517.9017.9817.2917.1917.19-1.86%210
Nov 18, 202517.5217.5217.5217.5217.52-2.61%-
Nov 17, 202517.9917.9917.9917.9917.99-1.61%-
Nov 14, 202518.0218.0217.8818.2818.281.05%425
Nov 13, 202518.0118.2018.0018.0918.090.56%680
Nov 12, 202518.3518.3518.1517.9917.990.64%200
Nov 11, 202517.8817.8817.8817.8817.881.27%-
Nov 10, 202517.8017.8017.6917.6517.651.44%100
Nov 7, 202517.7817.7817.7817.4017.40-1.22%135
Nov 6, 202517.3217.7617.3217.6217.623.95%68
Nov 5, 202516.8917.2816.8216.9516.95-1.91%306
Nov 4, 202517.4017.4017.0417.2817.28-2.70%703
Nov 3, 202518.0318.0417.7217.7617.76-2.26%294
Oct 31, 202518.3618.3617.9018.1718.17-2.29%1,204
Oct 30, 202518.6418.6418.5418.5918.59-4.64%520
Oct 29, 202519.1320.2518.9719.5019.504.95%3,305
Oct 28, 202518.2118.5818.2118.5818.581.17%1,842
Oct 27, 202518.2518.6818.2518.3618.362.26%1,051
Oct 24, 202517.9518.2017.8017.9617.962.10%1,617
Oct 23, 202517.3017.6317.2717.5917.592.93%4,396
Oct 22, 202516.9516.9516.9017.0917.091.79%10
Oct 21, 202516.7716.7716.5516.7916.79-0.21%98
Oct 20, 202516.9216.9216.9216.8216.822.25%200
Oct 17, 202516.4516.4516.2116.4516.45-1.85%105
Oct 16, 202516.7616.7616.7616.7616.76-0.09%-
Oct 15, 202516.7816.7816.7816.7816.78-4.71%-
Oct 14, 202516.7616.7616.7617.6117.619.83%100
Oct 13, 202516.3416.7916.3416.0316.03-1.11%2,637
Oct 10, 202515.9916.2015.9916.2116.2131.41%1,010