Skip to main content
Neste Oyj (BIT:1NESTE)
Italy flag Italy · Delayed Price · Currency is EUR
27.28
+5.82 (27.12%)
Last updated: Apr 28, 2026, 2:22 PM CET

Neste Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202626.7227.0626.6021.4621.46-19.66%1,720
Apr 24, 202626.3826.9726.0126.7126.71-14.75%4,757
Apr 23, 202625.4926.0125.4931.3331.3324.87%1,333
Apr 22, 202625.0025.5325.0025.0925.0910.87%1,072
Apr 21, 202624.2924.8324.2922.6322.6320.95%1,014
Apr 20, 202624.7124.7124.0018.7118.71-20.08%1,471
Apr 17, 202624.6024.7223.2823.4123.418.93%2,508
Apr 16, 202624.3624.4924.2621.4921.49-11.20%429
Apr 15, 202624.9625.0124.0024.2024.20-4.80%1,003
Apr 14, 202625.6025.6125.0525.4225.42-1.01%563
Apr 13, 202626.4026.4025.5125.6825.68-1.34%1,592
Apr 10, 202625.4125.7225.0926.0326.03-3.31%6,218
Apr 9, 202625.7826.2225.7826.9226.924.62%1,360
Apr 8, 202624.8825.3024.5525.7325.73-3.16%2,264
Apr 7, 202627.4427.7126.9326.5726.572.75%481
Apr 2, 202626.9427.4026.9225.8625.863.48%308
Apr 1, 202627.4227.4226.8324.9924.995.35%910
Mar 31, 202627.6927.8627.6923.7223.72-12.92%409
Mar 30, 202628.0828.2527.6327.2427.241.49%2,247
Mar 27, 202628.8628.8626.9226.8426.84-7.86%896
Mar 26, 202628.2628.4028.2629.1329.138.73%229
Mar 25, 202628.3028.8628.3026.7926.59-4.36%568
Mar 24, 202627.5028.8127.5028.0127.80-2.95%614
Mar 23, 202628.2928.2927.3028.8628.64-4.75%2,599
Mar 20, 202629.4129.7129.2030.3030.073.06%3,383
Mar 19, 202629.1730.2229.1729.4029.183.81%3,889
Mar 18, 202628.7328.8128.0028.3228.11-1.36%4,128
Mar 17, 202627.9629.9127.2128.7128.504.67%4,155
Mar 16, 202627.5527.9527.0027.4327.233.86%3,117
Mar 13, 202627.5427.7127.2726.4126.21-15.81%964
Mar 12, 202626.2428.0526.1631.3731.1466.02%3,734
Mar 11, 202624.3125.3424.3118.9018.75-20.44%155
Mar 10, 202623.4924.3123.4823.7523.57-0.21%727
Mar 9, 202625.8425.8424.5023.8023.62-2.42%2,977
Mar 6, 202624.6225.3224.6224.3924.2127.73%6,708
Mar 5, 202623.3624.6523.3619.1018.95-14.26%1,483
Mar 4, 202622.2122.8322.2122.2722.10-1.29%475
Mar 3, 202622.0022.1321.7822.5622.390.27%1,105
Mar 2, 202622.2522.7021.9522.5022.337.30%2,121
Feb 27, 202621.0521.0521.0520.9720.811.11%18
Feb 26, 202621.0821.0820.9420.7420.59-1.00%67
Feb 25, 202621.0321.0921.0220.9520.796.02%96
Feb 24, 202621.0921.3621.0919.7619.61-6.35%815
Feb 23, 202621.1121.1121.0921.1020.94-0.75%344
Feb 20, 202621.2821.3121.1521.2621.10-1.53%2,090
Feb 19, 202620.9820.9820.9821.5921.431.03%105
Feb 18, 202620.4020.9920.4021.3721.21-8.01%1,182
Feb 17, 202620.3920.6420.2523.2323.0613.59%519
Feb 16, 202620.4520.4520.4520.4520.30-9.67%-
Feb 13, 202620.4420.4420.3422.6422.477.55%142
Feb 12, 202620.7920.7920.7921.0520.893.75%500
Feb 11, 202620.7821.1420.7020.2920.14-0.73%479
Feb 10, 202621.0821.0820.2820.4420.294.87%1,357
Feb 9, 202621.0821.4520.9619.4919.3416.60%1,082
Feb 6, 202620.6621.1020.6616.7216.59-18.54%1,134
Feb 5, 202620.0520.8119.6920.5220.37-19.56%5,492
Feb 4, 202621.8121.8521.5125.5125.3230.72%855
Feb 3, 202619.5219.5219.5219.5219.37-12.09%-
Feb 2, 202620.9121.2420.9122.2022.035.16%150
Jan 30, 202621.2221.5721.2221.1120.952.53%1,460
Jan 29, 202621.5221.5321.2020.5920.44-1.25%1,010
Jan 28, 202621.4621.5321.4620.8520.6925.56%950
Jan 27, 202621.9621.9621.5016.6116.48-22.19%836
Jan 26, 202621.5122.0521.5121.3421.1815.63%1,369
Jan 23, 202621.0521.1220.9018.4618.32-11.06%546
Jan 22, 202620.4020.7520.4020.7520.603.08%1,210
Jan 21, 202619.4920.1919.4920.1319.98-16.51%1,700
Jan 20, 202619.3219.3219.3224.1123.9321.22%100
Jan 19, 202619.8419.8419.8419.8919.74-2.16%12
Jan 16, 202620.2220.4120.2220.3320.18-0.34%510
Jan 15, 202620.0020.6920.0020.4020.250.99%2,537
Jan 14, 202619.9719.9719.9720.2020.05-1.89%420
Jan 13, 202619.7019.7019.7020.5920.441.88%100
Jan 12, 202619.9219.9219.6020.2120.061.05%425
Jan 9, 202619.8219.8219.8220.0019.851.04%50
Jan 8, 202619.8320.0219.6119.8019.65-1.22%1,131
Jan 7, 202619.3019.7419.3020.0419.89-4.84%2,909
Jan 6, 202618.4020.0018.4021.0620.9013.35%238
Jan 5, 202619.6220.4019.6218.5818.44-7.47%790
Jan 2, 202620.0820.0820.0820.0819.933.67%-
Dec 30, 202519.3719.3719.3719.3719.23-0.90%-
Dec 29, 202518.9218.9418.9219.5519.400.77%85
Dec 23, 202518.8218.8518.6719.4019.253.58%480
Dec 22, 202518.8918.8918.8918.7318.594.84%140
Dec 19, 202518.3418.3418.3417.8617.73-1.38%120
Dec 18, 202518.1118.1118.1118.1117.9711.27%-
Dec 17, 202516.2816.2816.2816.2816.15-1.96%-
Dec 16, 202516.6016.6016.6016.6016.48-11.18%-
Dec 15, 202519.0519.0518.5418.6918.552.50%470
Dec 12, 202518.3618.3618.3318.2418.10-3.39%178
Dec 11, 202518.7718.8718.7718.8818.733.97%55
Dec 10, 202519.1719.1719.0918.1618.022.77%420
Dec 9, 202518.2718.2718.2717.6717.53-2.94%30
Dec 8, 202518.4118.4118.2718.2018.062.28%550
Dec 5, 202517.9618.4517.9617.8017.663.46%482
Dec 4, 202517.2017.2017.2017.2017.073.55%-
Dec 3, 202516.6116.6116.6116.6116.49-6.34%-
Dec 2, 202517.7417.7417.7417.7417.60-2.07%-
Dec 1, 202518.1118.1118.1118.1117.976.75%-
Nov 28, 202516.7616.7616.7616.9716.84-2.42%310