Skip to main content
Neste Oyj (HEL:NESTE)
Finland flag Finland · Delayed Price · Currency is EUR
25.06
+0.44 (1.79%)
At close: Mar 6, 2026

Neste Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.4725.3424.3025.0625.061.79%2,558,730
Mar 5, 202622.8424.7322.8424.6224.629.28%2,899,426
Mar 4, 202622.5222.8822.2122.5322.53-0.79%1,986,712
Mar 3, 202622.6822.7121.8122.7122.710.26%2,759,665
Mar 2, 202621.2122.6921.2122.6522.656.94%3,320,871
Feb 27, 202621.3021.8421.1221.1821.18-0.56%3,224,564
Feb 26, 202621.3621.3720.7321.3021.30-0.28%1,147,452
Feb 25, 202621.2821.5320.8121.3621.360.71%1,325,127
Feb 24, 202621.1521.4821.0621.2121.210.66%1,011,415
Feb 23, 202621.3621.4120.9121.0721.07-1.03%637,676
Feb 20, 202621.4521.5420.8421.2921.29-0.75%1,195,402
Feb 19, 202620.9721.6420.8521.4521.452.29%1,317,795
Feb 18, 202620.6520.9720.3120.9720.972.29%1,692,359
Feb 17, 202620.5020.7620.1620.5020.50-0.19%742,260
Feb 16, 202620.7520.8420.5120.5420.54-1.01%692,702
Feb 13, 202620.4520.7820.3020.7520.751.17%1,058,312
Feb 12, 202621.1021.1920.4320.5120.51-2.52%1,202,758
Feb 11, 202620.6421.1920.5721.0421.043.09%1,354,278
Feb 10, 202620.9421.1120.3320.4120.41-2.20%1,318,717
Feb 9, 202621.1521.5920.8120.8720.87-1.28%1,315,484
Feb 6, 202620.5321.2020.3521.1421.142.47%2,243,761
Feb 5, 202620.4521.0019.5020.6320.63-4.09%3,701,681
Feb 4, 202621.6521.9321.4121.5121.51-0.46%1,580,039
Feb 3, 202621.3521.6721.2021.6121.611.22%1,366,478
Feb 2, 202621.0221.4120.8721.3521.35-0.97%1,020,923
Jan 30, 202621.3521.5921.1021.5621.560.84%1,299,166
Jan 29, 202621.4021.8321.1721.3821.380.09%1,072,151
Jan 28, 202621.5021.6421.2221.3621.36-1.48%744,034
Jan 27, 202621.9921.9921.4421.6821.68-1.41%1,177,568
Jan 26, 202621.4322.0321.3921.9921.996.13%2,091,385
Jan 23, 202620.8921.1720.7220.7220.72-0.53%1,468,508
Jan 22, 202620.6120.8320.2820.8320.832.31%1,837,482
Jan 21, 202619.8120.4119.5020.3620.362.62%1,599,615
Jan 20, 202619.5219.8819.2319.8419.840.71%2,094,983
Jan 19, 202619.8819.8819.5219.7019.70-2.48%1,304,856
Jan 16, 202620.5020.5920.1520.2020.20-1.70%1,725,300
Jan 15, 202620.1321.0419.9220.5520.551.38%2,179,702
Jan 14, 202620.4020.4819.9420.2720.27-0.54%2,237,213
Jan 13, 202619.9420.3919.6220.3820.382.36%2,013,743
Jan 12, 202619.8719.9419.5819.9119.910.20%978,434
Jan 9, 202619.4719.9619.4719.8719.871.43%1,013,992
Jan 8, 202619.9720.0419.5819.5919.59-2.15%900,614
Jan 7, 202620.1920.1919.2720.0220.02-1.43%2,386,289
Jan 5, 202620.2520.4719.5420.3120.311.96%1,523,935
Jan 2, 202619.4420.2719.4319.9219.922.63%1,496,545
Dec 30, 202519.2419.5419.1419.4119.410.88%1,062,618
Dec 29, 202518.8619.3518.8219.2419.241.88%1,341,771
Dec 23, 202518.6918.8918.5618.8918.891.07%652,981
Dec 22, 202518.5019.0318.5018.6918.691.00%1,007,947
Dec 19, 202518.4018.5418.2618.5018.500.43%1,805,160
Dec 18, 202518.3618.5918.3218.4218.420.35%1,128,420
Dec 17, 202518.2218.5318.0118.3618.360.77%1,393,092
Dec 16, 202518.5518.7717.9818.2218.22-2.07%1,429,237
Dec 15, 202518.5919.0318.5218.6018.601.56%971,127
Dec 12, 202518.9819.0818.2118.3218.32-3.50%1,539,330
Dec 11, 202519.1119.1418.7218.9818.98-0.52%1,631,904
Dec 10, 202518.0519.3318.0319.0819.085.74%2,333,657
Dec 9, 202518.3818.4817.9818.0518.05-1.61%1,223,000
Dec 8, 202518.3118.5518.1218.3418.340.19%937,643
Dec 5, 202517.9718.5917.9518.3118.315.41%2,407,687
Dec 4, 202517.7517.7517.1517.3717.37-1.64%1,029,346
Dec 3, 202517.1417.7917.1417.6617.663.00%1,096,689
Dec 2, 202517.0017.1616.7417.1417.141.48%1,093,304
Dec 1, 202516.6417.1016.5616.8916.891.50%1,274,179
Nov 28, 202516.7216.8416.4416.6416.64-0.48%1,015,010
Nov 27, 202516.5416.9316.4816.7216.721.33%598,594
Nov 26, 202516.6916.9016.2116.5016.503.35%1,250,823
Nov 25, 202516.1716.4415.9715.9715.97-0.84%1,050,666
Nov 24, 202516.7516.8616.0016.1016.10-3.74%3,934,868
Nov 21, 202516.9517.0516.5416.7316.73-3.66%1,602,152
Nov 20, 202517.3517.6617.2817.3617.361.08%800,992
Nov 19, 202517.6618.0617.1817.1817.18-2.83%1,203,331
Nov 18, 202517.7017.7017.3817.6817.68-1.39%1,312,947
Nov 17, 202518.3018.3017.9117.9317.93-2.08%853,031
Nov 14, 202518.1518.3117.8418.3118.310.85%850,804
Nov 13, 202517.8418.3017.8418.1518.151.82%951,865
Nov 12, 202518.2618.3517.8317.8317.83-2.41%1,217,909
Nov 11, 202517.4118.2717.3118.2718.275.00%1,158,585
Nov 10, 202517.8318.0517.4017.4017.40-0.83%989,727
Nov 7, 202517.8518.1617.5417.5417.54-1.71%1,080,603
Nov 6, 202517.0717.8517.0417.8517.854.57%1,651,634
Nov 5, 202517.0217.3116.7817.0717.07-0.47%998,688
Nov 4, 202517.7717.8017.0317.1517.15-3.68%1,889,112
Nov 3, 202517.9618.1717.4617.8017.80-0.86%1,650,048
Oct 31, 202518.7018.8517.8317.9617.96-3.47%1,944,445
Oct 30, 202519.0019.1318.5118.6018.60-1.69%1,437,630
Oct 29, 202519.2620.2218.6218.9218.922.69%3,985,990
Oct 28, 202518.4018.6418.0618.4318.430.14%1,464,833
Oct 27, 202518.4018.6518.2918.4018.400.55%1,600,480
Oct 24, 202517.6618.3017.6618.3018.304.39%1,596,387
Oct 23, 202517.1917.7017.1917.5317.532.66%1,916,206
Oct 22, 202516.5017.3716.5017.0817.083.96%1,390,536
Oct 21, 202516.8316.9116.4316.4316.43-2.35%1,721,135
Oct 20, 202516.6216.9716.6216.8216.821.94%890,352
Oct 17, 202516.5016.5916.1216.5016.50-1.11%790,407
Oct 16, 202516.7016.7816.4516.6916.69-0.06%835,802
Oct 15, 202516.8516.9316.6516.7016.70-0.65%773,159
Oct 14, 202516.8517.0216.5316.8116.81-0.41%1,437,345
Oct 13, 202516.2316.9016.2316.8816.884.10%1,469,678
Oct 10, 202516.2316.2316.0016.2116.21-0.40%1,092,920