Skip to main content
Neste Oyj (BIT:1NESTE)
Italy flag Italy · Delayed Price · Currency is EUR
16.97
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM CET

Neste Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202516.1716.2016.1712.3412.34-23.95%210
Oct 8, 202516.1516.3216.0916.2216.228.17%879
Oct 7, 202516.2616.3116.1915.0015.00-1.64%282
Oct 6, 202516.3016.3016.3015.2515.25-4.45%250
Oct 3, 202516.3516.3516.3515.9615.96-2.68%250
Oct 2, 202516.4016.4016.4016.4016.401.58%-
Oct 1, 202515.6516.0215.6516.1416.143.83%3,190
Sep 30, 202515.8815.8815.4715.5515.55-5.53%1,978
Sep 29, 202516.3316.3515.8516.4616.46-3.23%3,067
Sep 26, 202516.3017.0116.3017.0117.011.73%708
Sep 25, 202516.7917.0016.7916.7216.72-2.05%3,460
Sep 24, 202516.7017.0716.7017.0717.071.67%1,119
Sep 23, 202516.4016.7016.4016.7916.795.37%1,098
Sep 22, 202515.9315.9315.9315.9315.93-5.49%-
Sep 19, 202516.5016.5016.0816.8616.861.75%387
Sep 18, 202516.9916.9916.3316.5716.57-2.16%360
Sep 17, 202517.4417.4517.1716.9316.9317.98%2,307
Sep 16, 202516.9117.3416.9114.3514.35-15.16%836
Sep 15, 202516.6716.7816.5916.9216.92-0.50%1,241
Sep 12, 202516.7416.7416.5417.0017.003.22%476
Sep 11, 202516.8517.0016.6916.4716.47-1.29%423
Sep 10, 202516.6716.8916.6716.6916.69-1.62%214
Sep 9, 202516.5016.6516.4616.9616.962.85%675
Sep 8, 202516.9616.9716.7916.4916.49-0.84%729
Sep 5, 202516.2516.7616.2516.6316.635.39%3,894
Sep 4, 202516.0016.3816.0015.7815.78-2.89%1,170
Sep 3, 202516.3216.5016.1716.2516.252.82%544
Sep 2, 202515.8015.8015.6615.8115.81-0.94%2
Sep 1, 202515.9615.9615.9615.9615.96-0.47%-
Aug 29, 202516.1016.1015.6816.0316.03-0.68%1,151
Aug 28, 202516.0616.0616.0616.1416.140.59%30
Aug 27, 202516.0516.0516.0516.0516.055.28%-
Aug 26, 202515.9216.1615.9215.2415.24-1.14%558
Aug 25, 202516.0116.2415.8015.4215.42-6.38%1,546
Aug 22, 202515.0015.7115.0016.4716.4711.33%4,350
Aug 21, 202514.8714.8714.6614.7914.790.27%240
Aug 20, 202514.7514.7514.6814.7514.75-0.34%2,205
Aug 19, 202514.6514.8014.6514.8014.802.53%349
Aug 18, 202514.8114.8114.4614.4414.44-3.22%3,168
Aug 14, 202514.5014.7814.5014.9214.923.83%285
Aug 13, 202514.3914.5014.3914.3714.37-0.66%1,156
Aug 12, 202514.4714.4714.2414.4614.460.28%2,638
Aug 11, 202514.8714.8714.8714.4214.42-3.96%150
Aug 8, 202514.8214.8814.7415.0215.023.09%1,442
Aug 7, 202514.1314.7714.1314.5714.570.76%1,269
Aug 6, 202514.2314.3814.1914.4614.462.88%3,056
Aug 5, 202513.6513.9013.6514.0514.053.35%150
Aug 4, 202513.8313.8313.7113.6013.600.15%1,130
Aug 1, 202513.5813.8313.5713.5813.58-2.58%1,423
Jul 31, 202513.8413.9413.7013.9413.94-0.39%5,508
Jul 30, 202513.9714.2013.8413.9913.99-6.95%1,446
Jul 29, 202514.1814.2113.9115.0415.044.41%228
Jul 28, 202514.4514.4514.2014.4014.40-0.38%5,335
Jul 25, 202514.7014.7114.3514.4614.46-0.96%5,780
Jul 24, 202514.1015.5414.1014.6014.6011.88%27,364
Jul 23, 202513.1013.3713.1013.0513.050.62%2,022
Jul 22, 202512.8312.8312.7912.9712.97-0.35%672
Jul 21, 202512.9112.9112.7813.0113.01-2.29%2
Jul 18, 202512.8013.1012.8013.3213.324.19%690