Neste Oyj (FRA:NEF)
Germany
· Delayed Price · Currency is EUR 18.44
+0.55 (3.07%)
At close: Dec 5, 2025
Neste Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.64 | 18.44 | 17.64 | 18.44 | 18.44 | 3.07% | 875 |
| Dec 4, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1.53% | - |
| Dec 3, 2025 | 17.10 | 17.62 | 17.10 | 17.62 | 17.62 | 4.45% | 1,000 |
| Dec 2, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 1.93% | - |
| Dec 1, 2025 | 16.59 | 16.59 | 16.55 | 16.55 | 16.55 | -1.46% | 418 |
| Nov 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.76% | 200 |
| Nov 27, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.33% | - |
| Nov 26, 2025 | 16.31 | 16.76 | 16.31 | 16.45 | 16.45 | 0.30% | 261 |
| Nov 25, 2025 | 15.92 | 16.40 | 15.92 | 16.40 | 16.40 | 2.50% | 99 |
| Nov 24, 2025 | 16.74 | 16.74 | 16.00 | 16.00 | 16.00 | -5.88% | 562 |
| Nov 21, 2025 | 16.99 | 17.00 | 16.99 | 17.00 | 17.00 | -1.88% | 32 |
| Nov 20, 2025 | 17.19 | 17.50 | 17.19 | 17.33 | 17.33 | 0.52% | 200 |
| Nov 19, 2025 | 17.52 | 17.52 | 17.23 | 17.24 | 17.24 | -1.88% | 200 |
| Nov 18, 2025 | 17.52 | 17.57 | 17.38 | 17.57 | 17.57 | -2.63% | 728 |
| Nov 17, 2025 | 18.31 | 18.31 | 18.04 | 18.04 | 18.04 | - | 821 |
| Nov 14, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.96% | - |
| Nov 13, 2025 | 17.93 | 18.22 | 17.93 | 18.22 | 18.22 | 1.22% | 5 |
| Nov 12, 2025 | 18.12 | 18.12 | 18.00 | 18.00 | 18.00 | -0.19% | 1,000 |
| Nov 11, 2025 | 17.54 | 18.03 | 17.54 | 18.03 | 18.03 | 1.89% | 450 |
| Nov 10, 2025 | 17.71 | 17.71 | 17.65 | 17.70 | 17.70 | -0.98% | 3,010 |
| Nov 7, 2025 | 17.85 | 17.87 | 17.85 | 17.87 | 17.87 | -0.28% | 75 |
| Nov 6, 2025 | 17.01 | 17.92 | 17.01 | 17.92 | 17.92 | 4.07% | 115 |
| Nov 5, 2025 | 17.30 | 17.30 | 17.22 | 17.22 | 17.22 | 1.35% | 43 |
| Nov 4, 2025 | 17.66 | 17.66 | 16.99 | 16.99 | 16.99 | -2.91% | 4 |
| Nov 3, 2025 | 17.81 | 17.85 | 17.50 | 17.50 | 17.50 | -2.59% | 1,094 |
| Oct 31, 2025 | 18.54 | 18.54 | 17.95 | 17.97 | 17.97 | -3.65% | 2,042 |
| Oct 30, 2025 | 18.93 | 18.93 | 18.65 | 18.65 | 18.65 | -2.31% | 300 |
| Oct 29, 2025 | 18.50 | 20.00 | 18.50 | 19.09 | 19.09 | 3.44% | 2,577 |
| Oct 28, 2025 | 18.39 | 18.54 | 18.39 | 18.45 | 18.45 | 0.71% | 1,485 |
| Oct 27, 2025 | 18.59 | 18.59 | 18.32 | 18.32 | 18.32 | 0.38% | 1,464 |
| Oct 24, 2025 | 17.69 | 18.30 | 17.69 | 18.25 | 18.25 | 3.31% | 1,211 |
| Oct 23, 2025 | 16.96 | 17.67 | 16.96 | 17.67 | 17.67 | 3.61% | 139 |
| Oct 22, 2025 | 16.26 | 17.21 | 16.26 | 17.05 | 17.05 | 1.40% | 1,094 |
| Oct 21, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.94% | - |
| Oct 20, 2025 | 16.77 | 16.98 | 16.77 | 16.98 | 16.98 | 3.98% | 575 |
| Oct 17, 2025 | 16.42 | 16.42 | 16.32 | 16.33 | 16.33 | -3.00% | 1,125 |
| Oct 16, 2025 | 16.62 | 16.83 | 16.51 | 16.83 | 16.83 | 0.90% | 370 |
| Oct 15, 2025 | 17.07 | 17.07 | 16.68 | 16.68 | 16.68 | -0.86% | 11 |
| Oct 14, 2025 | 16.69 | 16.83 | 16.69 | 16.83 | 16.83 | 4.34% | 2,830 |
| Oct 13, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.67% | - |
| Oct 10, 2025 | 16.23 | 16.23 | 15.86 | 15.86 | 15.86 | -2.55% | 1,230 |
| Oct 9, 2025 | 16.19 | 16.31 | 16.15 | 16.28 | 16.28 | 1.72% | 1,790 |
| Oct 8, 2025 | 16.03 | 16.03 | 16.00 | 16.00 | 16.00 | -1.30% | 7 |
| Oct 7, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.06% | - |
| Oct 6, 2025 | 16.04 | 16.36 | 16.04 | 16.20 | 16.20 | 0.97% | 290 |
| Oct 3, 2025 | 16.26 | 16.26 | 16.05 | 16.05 | 16.05 | -1.99% | 250 |
| Oct 2, 2025 | 16.08 | 16.37 | 16.08 | 16.37 | 16.37 | 4.33% | 11 |
| Oct 1, 2025 | 15.48 | 15.70 | 15.48 | 15.69 | 15.69 | 0.16% | 1,102 |
| Sep 30, 2025 | 16.21 | 16.21 | 15.39 | 15.67 | 15.67 | -1.85% | 1,018 |
| Sep 29, 2025 | 16.22 | 16.22 | 15.96 | 15.96 | 15.96 | -2.77% | 186 |
| Sep 26, 2025 | 16.62 | 16.62 | 16.42 | 16.42 | 16.42 | -3.70% | 101 |
| Sep 25, 2025 | 16.68 | 17.08 | 16.68 | 17.05 | 17.05 | 2.71% | 350 |
| Sep 24, 2025 | 16.79 | 16.79 | 16.60 | 16.60 | 16.60 | -0.15% | 33 |
| Sep 23, 2025 | 16.14 | 16.62 | 15.99 | 16.62 | 16.62 | 2.91% | 1,427 |
| Sep 22, 2025 | 15.97 | 16.15 | 15.90 | 16.15 | 16.15 | 2.60% | 1,481 |
| Sep 19, 2025 | 16.44 | 16.44 | 15.74 | 15.74 | 15.74 | -5.27% | 337 |
| Sep 18, 2025 | 16.88 | 16.88 | 16.10 | 16.62 | 16.62 | -2.78% | 3,610 |
| Sep 17, 2025 | 17.36 | 17.36 | 17.00 | 17.09 | 17.09 | -0.15% | 1,122 |
| Sep 16, 2025 | 16.77 | 17.27 | 16.77 | 17.12 | 17.12 | 3.04% | 1,402 |
| Sep 15, 2025 | 16.75 | 16.75 | 16.57 | 16.61 | 16.61 | 0.33% | 803 |
| Sep 12, 2025 | 16.80 | 16.81 | 16.56 | 16.56 | 16.56 | -1.49% | 1,355 |
| Sep 11, 2025 | 16.59 | 16.83 | 16.59 | 16.81 | 16.81 | 0.63% | 268 |
| Sep 10, 2025 | 16.72 | 16.84 | 16.68 | 16.70 | 16.70 | -0.80% | 900 |
| Sep 9, 2025 | 16.77 | 16.84 | 16.58 | 16.84 | 16.84 | -0.36% | 257 |
| Sep 8, 2025 | 16.87 | 16.92 | 16.83 | 16.90 | 16.90 | 1.90% | 6,395 |
| Sep 5, 2025 | 16.38 | 16.75 | 16.38 | 16.58 | 16.58 | 2.31% | 2,262 |
| Sep 4, 2025 | 16.40 | 16.40 | 16.00 | 16.21 | 16.21 | -2.14% | 1,345 |
| Sep 3, 2025 | 15.92 | 16.56 | 15.92 | 16.56 | 16.56 | 3.76% | 2,000 |
| Sep 2, 2025 | 16.00 | 16.00 | 15.68 | 15.96 | 15.96 | -1.33% | 2,156 |
| Sep 1, 2025 | 15.79 | 16.19 | 15.79 | 16.18 | 16.18 | 1.09% | 3,180 |
| Aug 29, 2025 | 15.84 | 16.07 | 15.80 | 16.00 | 16.00 | 0.38% | 1,502 |
| Aug 28, 2025 | 16.13 | 16.13 | 15.94 | 15.94 | 15.94 | -2.42% | 1,077 |
| Aug 27, 2025 | 15.82 | 16.34 | 15.82 | 16.34 | 16.34 | 1.78% | 218 |
| Aug 26, 2025 | 16.00 | 16.15 | 15.96 | 16.05 | 16.05 | -0.56% | 662 |
| Aug 25, 2025 | 15.75 | 16.19 | 15.75 | 16.14 | 16.14 | 2.70% | 722 |
| Aug 22, 2025 | 14.72 | 15.72 | 14.72 | 15.72 | 15.72 | 6.51% | 515 |
| Aug 21, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.30% | - |
| Aug 20, 2025 | 14.68 | 14.80 | 14.68 | 14.80 | 14.80 | 3.28% | 100 |
| Aug 19, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -2.81% | - |
| Aug 18, 2025 | 14.71 | 14.80 | 14.71 | 14.75 | 14.75 | 0.07% | 451 |
| Aug 15, 2025 | 14.62 | 14.74 | 14.62 | 14.74 | 14.74 | 0.14% | 35 |
| Aug 14, 2025 | 14.33 | 14.72 | 14.33 | 14.72 | 14.72 | 2.40% | 3,750 |
| Aug 13, 2025 | 14.38 | 14.38 | 14.31 | 14.37 | 14.37 | 0.28% | 114 |
| Aug 12, 2025 | 14.37 | 14.37 | 14.19 | 14.33 | 14.33 | -0.93% | 209 |
| Aug 11, 2025 | 14.69 | 14.83 | 14.47 | 14.47 | 14.47 | -2.43% | 1,457 |
| Aug 8, 2025 | 14.64 | 14.87 | 14.64 | 14.83 | 14.83 | 2.49% | 536 |
| Aug 7, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 1.15% | 300 |
| Aug 6, 2025 | 14.24 | 14.30 | 14.16 | 14.30 | 14.30 | 5.57% | 120 |
| Aug 5, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.66% | - |
| Aug 4, 2025 | 13.73 | 13.73 | 13.64 | 13.64 | 13.64 | -0.04% | 520 |
| Aug 1, 2025 | 13.86 | 13.86 | 13.64 | 13.64 | 13.64 | -1.20% | 175 |
| Jul 31, 2025 | 13.90 | 13.90 | 13.81 | 13.81 | 13.81 | -1.15% | 25 |
| Jul 30, 2025 | 14.03 | 14.13 | 13.94 | 13.97 | 13.97 | -0.18% | 3,031 |
| Jul 29, 2025 | 14.44 | 14.44 | 13.99 | 13.99 | 13.99 | -1.96% | 994 |
| Jul 28, 2025 | 14.48 | 14.48 | 14.27 | 14.27 | 14.27 | -2.26% | 1,520 |
| Jul 25, 2025 | 14.63 | 14.63 | 14.56 | 14.60 | 14.60 | 0.90% | 1,355 |
| Jul 24, 2025 | 13.18 | 15.29 | 13.18 | 14.47 | 14.47 | 9.04% | 4,780 |
| Jul 23, 2025 | 13.03 | 13.27 | 13.03 | 13.27 | 13.27 | 2.47% | 1,200 |
| Jul 22, 2025 | 13.09 | 13.09 | 12.94 | 12.95 | 12.95 | 0.50% | 1,037 |
| Jul 21, 2025 | 13.27 | 13.27 | 12.89 | 12.89 | 12.89 | 0.19% | 200 |