Skip to main content
Neste Oyj (HEL:NESTE)
Finland flag Finland · Delayed Price · Currency is EUR
18.31
+0.94 (5.41%)
At close: Dec 5, 2025

Neste Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,067,594
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%974,460
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%3,831,448
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
Oct 9, 202516.0816.3716.0816.2816.281.21%824,065
Oct 8, 202516.1216.3115.9916.0816.08-0.22%974,809
Oct 7, 202516.3516.4516.1016.1216.12-0.98%799,763
Oct 6, 202516.1216.3916.1016.2816.280.74%605,156
Oct 3, 202516.3116.3916.0516.1616.16-0.92%750,758
Oct 2, 202516.1016.6916.1016.3116.312.07%1,055,014
Oct 1, 202515.5616.1015.5615.9815.982.50%1,289,497
Sep 30, 202516.0016.0215.4315.5915.59-3.11%1,310,939
Sep 29, 202516.2116.2915.8416.0916.09-0.77%1,172,691
Sep 26, 202516.6916.7616.1616.2116.21-3.68%1,214,413
Sep 25, 202516.8017.0716.7116.8316.830.09%914,327
Sep 24, 202516.5217.0016.4416.8216.821.54%860,242
Sep 23, 202516.2416.7216.1816.5616.563.08%1,263,468
Sep 22, 202515.9916.0715.8016.0716.070.50%876,402
Sep 19, 202516.3716.5415.9915.9915.99-2.62%3,249,544
Sep 18, 202516.7916.9816.3816.4216.42-3.55%1,209,805
Sep 17, 202517.3317.4717.0117.0217.02-1.50%1,319,676
Sep 16, 202516.8417.3116.7617.2817.282.61%1,156,989
Sep 15, 202516.6416.8916.5316.8416.841.23%802,285
Sep 12, 202516.8116.8816.4916.6416.64-1.04%931,909
Sep 11, 202516.6716.9816.6716.8116.811.45%787,161
Sep 10, 202516.7916.9016.5716.5716.57-1.34%1,097,909
Sep 9, 202516.6516.8116.4716.8016.800.51%813,402
Sep 8, 202516.7816.9416.7016.7116.71-0.39%1,063,489
Sep 5, 202516.2816.8416.2816.7816.783.07%1,413,896
Sep 4, 202516.2116.4415.9916.2816.280.53%1,146,617
Sep 3, 202515.9016.4615.9016.1916.191.86%1,352,131
Sep 2, 202516.0016.0515.6615.9015.90-0.81%952,396
Sep 1, 202515.7516.1815.7516.0316.032.14%607,293
Aug 29, 202515.9416.0715.6915.6915.69-1.35%1,353,473
Aug 28, 202516.1016.1915.9115.9115.91-0.81%917,172
Aug 27, 202515.9116.2315.9016.0416.040.82%718,714
Aug 26, 202516.1316.1715.8515.9115.91-1.49%2,255,612
Aug 25, 202515.8816.2115.6616.1516.152.02%1,192,263
Aug 22, 202514.8215.8314.8215.8315.836.78%3,068,431
Aug 21, 202514.7114.8214.5314.8214.820.78%703,631
Aug 20, 202514.8214.8914.6714.7114.71-1.04%832,744
Aug 19, 202514.3314.8614.3114.8614.863.77%944,470
Aug 18, 202514.6014.7814.3214.3214.32-2.15%790,118
Aug 15, 202514.7414.8014.5714.6414.64-0.68%722,843
Aug 14, 202514.5514.7514.5014.7414.741.94%1,121,673
Aug 13, 202514.3614.4614.1714.4614.460.66%932,477
Aug 12, 202514.3514.4614.0814.3614.36-0.17%992,627
Aug 11, 202514.7414.8314.3914.3914.39-2.38%810,065
Aug 8, 202514.6614.8914.6314.7414.740.51%1,110,796
Aug 7, 202514.5214.7414.3814.6614.662.45%1,247,542
Aug 6, 202514.2114.4614.1014.3114.310.70%1,590,344
Aug 5, 202513.6914.2113.6914.2114.214.75%1,884,823
Aug 4, 202513.7513.9313.5113.5713.57-1.35%1,107,012
Aug 1, 202513.7813.8513.6213.7513.75-0.61%1,588,648
Jul 31, 202513.9714.0313.6713.8413.84-1.35%1,546,190
Jul 30, 202514.0014.2613.6114.0314.03-0.46%1,487,157
Jul 29, 202514.5414.6114.0814.0914.09-2.86%1,015,846
Jul 28, 202514.8014.8014.2414.5114.51-0.21%1,494,417
Jul 25, 202514.5714.8214.2714.5414.54-1.89%1,991,493
Jul 24, 202513.8015.5013.8014.8214.8212.83%5,817,893
Jul 23, 202513.1113.3413.0713.1313.130.19%1,629,531
Jul 22, 202512.9713.1112.8313.1113.111.00%1,403,257
Jul 21, 202513.0813.2312.9712.9812.98-0.76%849,094