Neste Oyj (1NESTE) Price History
Daily open, high, low, close and volume for Neste Oyj (1NESTE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €31.87 | €31.98 | €31.87 | €39.74 | 52 |
| 2026-10-08 | €32.09 | €32.09 | €32.09 | €32.09 | 0 |
| 2026-10-07 | €32.09 | €32.09 | €32.09 | €32.09 | 0 |
| 2026-10-06 | €32.88 | €32.88 | €32.43 | €32.09 | 810 |
| 2026-10-05 | €32.28 | €32.28 | €32.19 | €32.37 | 474 |
| 2026-10-02 | €33.38 | €33.38 | €31.18 | €32.52 | 630 |
| 2026-10-01 | €32.47 | €33.30 | €32.47 | €33.22 | 825 |
| 2026-09-30 | €33.06 | €33.25 | €32.83 | €32.87 | 286 |
| 2026-09-29 | €33.59 | €33.59 | €33.26 | €32.95 | 737 |
| 2026-09-28 | €33.86 | €34.20 | €33.86 | €34.17 | 313 |
| 2026-09-25 | €35.38 | €35.38 | €34.22 | €33.81 | 64 |
| 2026-09-24 | €35.53 | €35.53 | €35.06 | €35.52 | 173 |
| 2026-09-23 | €34.85 | €35.73 | €34.85 | €35.43 | 693 |
| 2026-09-22 | €34.37 | €34.37 | €33.70 | €33.70 | 712 |
| 2026-09-21 | €34.78 | €34.80 | €34.20 | €34.26 | 598 |
| 2026-09-18 | €34.13 | €34.60 | €34.13 | €34.64 | 10 |
| 2026-09-17 | €33.37 | €34.06 | €33.37 | €34.27 | 1,678 |
| 2026-09-16 | €34.11 | €34.46 | €32.50 | €32.50 | 512 |
| 2026-09-15 | €31.90 | €33.27 | €31.90 | €29.84 | 518 |
| 2026-09-14 | €33.63 | €33.63 | €32.64 | €31.18 | 415 |
| 2026-09-11 | €32.85 | €32.85 | €32.85 | €33.24 | 13 |
| 2026-09-10 | €33.36 | €33.36 | €33.13 | €32.89 | 1,339 |
| 2026-09-09 | €33.28 | €33.77 | €33.10 | €32.34 | 493 |
| 2026-09-08 | €32.96 | €32.96 | €32.90 | €24.78 | 335 |
| 2026-09-07 | €32.39 | €32.68 | €32.39 | €31.87 | 177 |
| 2026-09-04 | €32.05 | €32.14 | €31.93 | €32.62 | 580 |
| 2026-09-03 | €31.75 | €31.75 | €31.75 | €31.75 | 0 |
| 2026-09-02 | €32.05 | €32.05 | €32.05 | €31.75 | 50 |
| 2026-09-01 | €32.20 | €32.20 | €32.20 | €27.16 | 20 |
| 2026-08-31 | €31.72 | €32.22 | €31.72 | €32.12 | 463 |
| 2026-08-28 | €31.50 | €31.50 | €31.19 | €31.54 | 561 |
| 2026-08-27 | €31.74 | €31.74 | €31.05 | €32.41 | 371 |
| 2026-08-26 | €31.41 | €31.41 | €31.41 | €32.66 | 10 |
| 2026-08-25 | €31.62 | €31.78 | €31.48 | €32.59 | 802 |
| 2026-08-24 | €32.80 | €32.80 | €31.61 | €33.74 | 801 |
| 2026-08-21 | €33.00 | €33.05 | €32.80 | €33.95 | 769 |
| 2026-08-20 | €32.44 | €32.79 | €32.19 | €32.33 | 400 |
| 2026-08-19 | €30.77 | €31.77 | €30.77 | €31.72 | 370 |
| 2026-08-18 | €31.14 | €31.16 | €30.90 | €31.33 | 636 |
| 2026-08-17 | €30.54 | €30.75 | €30.54 | €36.20 | 200 |
| 2026-08-14 | €30.40 | €30.58 | €30.26 | €30.54 | 397 |
| 2026-08-13 | €29.72 | €29.72 | €29.62 | €30.53 | 120 |
| 2026-08-12 | €29.60 | €29.99 | €29.60 | €29.71 | 2,805 |
| 2026-08-11 | €29.43 | €29.85 | €29.42 | €27.88 | 1,469 |
| 2026-08-10 | €28.27 | €28.98 | €28.27 | €29.29 | 215 |
| 2026-08-07 | €28.47 | €28.47 | €28.01 | €28.10 | 1,386 |
| 2026-08-06 | €28.45 | €28.45 | €28.25 | €28.22 | 472 |
| 2026-08-05 | €29.04 | €29.33 | €28.53 | €29.40 | 667 |
| 2026-08-04 | €30.23 | €30.30 | €29.10 | €29.09 | 1,339 |
| 2026-08-03 | €29.49 | €29.84 | €29.19 | €32.25 | 173 |
| 2026-07-31 | €28.54 | €28.54 | €28.54 | €28.54 | 0 |
| 2026-07-30 | €30.90 | €30.90 | €30.54 | €28.54 | 120 |
| 2026-07-29 | €30.00 | €30.48 | €30.00 | €30.69 | 162 |
| 2026-07-28 | €29.97 | €30.80 | €29.50 | €30.80 | 1,247 |
| 2026-07-27 | €31.19 | €31.19 | €30.07 | €36.23 | 2,558 |
| 2026-07-24 | €31.84 | €31.90 | €29.41 | €31.33 | 1,036 |
| 2026-07-23 | €33.32 | €33.32 | €33.10 | €26.26 | 1,489 |
| 2026-07-22 | €33.40 | €33.64 | €33.15 | €32.87 | 426 |
| 2026-07-21 | €33.41 | €33.67 | €33.24 | €32.09 | 513 |
| 2026-07-20 | €33.46 | €33.46 | €33.11 | €31.53 | 1,578 |
| 2026-07-17 | €32.16 | €32.61 | €32.02 | €29.78 | 580 |
| 2026-07-16 | €31.52 | €31.52 | €31.52 | €31.52 | 0 |
| 2026-07-15 | €31.46 | €31.46 | €31.02 | €31.52 | 516 |
| 2026-07-14 | €31.56 | €31.56 | €30.82 | €29.70 | 2,542 |
| 2026-07-13 | €30.14 | €30.31 | €30.06 | €29.73 | 329 |
| 2026-07-10 | €29.50 | €29.83 | €29.37 | €29.55 | 617 |
| 2026-07-09 | €28.78 | €28.78 | €28.78 | €28.78 | 0 |
| 2026-07-08 | €28.01 | €28.40 | €28.01 | €28.78 | 4,071 |
| 2026-07-07 | €27.74 | €27.74 | €27.74 | €26.57 | 70 |
| 2026-07-06 | €27.68 | €27.68 | €27.68 | €26.18 | 300 |
| 2026-07-03 | €26.42 | €26.42 | €26.42 | €26.42 | 0 |
| 2026-07-02 | €26.42 | €26.42 | €26.42 | €26.42 | 0 |
| 2026-07-01 | €28.13 | €28.15 | €28.06 | €26.42 | 1,177 |
| 2026-06-30 | €28.19 | €28.43 | €28.19 | €27.45 | 1,202 |
| 2026-06-29 | €27.55 | €27.81 | €27.55 | €26.23 | 525 |
| 2026-06-26 | €27.58 | €27.58 | €27.58 | €27.58 | 0 |
| 2026-06-25 | €26.20 | €26.34 | €26.20 | €27.58 | 256 |
| 2026-06-24 | €27.01 | €27.04 | €26.90 | €26.87 | 270 |
| 2026-06-23 | €26.44 | €26.44 | €26.44 | €27.04 | 350 |
| 2026-06-22 | €26.83 | €26.95 | €26.79 | €26.29 | 782 |
| 2026-06-19 | €26.37 | €26.37 | €26.37 | €26.37 | 0 |
| 2026-06-18 | €26.64 | €26.77 | €26.27 | €26.37 | 1,156 |
| 2026-06-17 | €26.55 | €26.55 | €26.55 | €26.80 | 150 |
| 2026-06-16 | €26.30 | €27.06 | €26.30 | €27.28 | 321 |
| 2026-06-15 | €26.17 | €26.65 | €26.15 | €26.70 | 2,161 |
| 2026-06-12 | €27.41 | €27.41 | €27.41 | €28.99 | 40 |
| 2026-06-11 | €28.92 | €28.92 | €28.92 | €28.51 | 110 |
| 2026-06-10 | €27.84 | €28.33 | €27.84 | €29.19 | 209 |
| 2026-06-09 | €28.77 | €28.77 | €27.88 | €28.79 | 198 |
| 2026-06-08 | €29.00 | €29.00 | €28.66 | €28.81 | 24 |
| 2026-06-05 | €28.92 | €28.94 | €28.92 | €28.59 | 109 |
| 2026-06-04 | €29.64 | €29.69 | €29.07 | €27.84 | 92 |
| 2026-06-03 | €29.78 | €30.40 | €29.78 | €29.16 | 1,068 |
| 2026-06-02 | €29.41 | €29.45 | €29.12 | €24.89 | 609 |
| 2026-06-01 | €29.00 | €29.86 | €28.97 | €27.30 | 1,319 |
| 2026-05-29 | €27.91 | €28.26 | €27.59 | €28.09 | 838 |
| 2026-05-28 | €27.52 | €28.08 | €27.52 | €27.39 | 602 |
| 2026-05-27 | €27.44 | €27.44 | €26.80 | €27.46 | 828 |
| 2026-05-26 | €27.61 | €28.20 | €27.60 | €27.75 | 1,705 |
| 2026-05-25 | €27.48 | €27.74 | €27.24 | €28.11 | 3,331 |
| 2026-05-22 | €28.58 | €28.58 | €28.38 | €31.79 | 833 |
| 2026-05-21 | €28.42 | €28.62 | €27.81 | €27.81 | 319 |
| 2026-05-20 | €28.98 | €29.34 | €28.50 | €28.50 | 336 |
| 2026-05-19 | €28.77 | €29.00 | €28.40 | €29.02 | 1,055 |
| 2026-05-18 | €29.11 | €29.28 | €28.59 | €31.73 | 1,425 |
| 2026-05-15 | €28.33 | €28.33 | €28.33 | €29.67 | 14 |
| 2026-05-14 | €28.33 | €28.33 | €28.33 | €28.33 | 0 |
| 2026-05-13 | €29.00 | €29.33 | €28.42 | €28.33 | 442 |
| 2026-05-12 | €28.87 | €28.87 | €28.87 | €28.06 | 217 |
| 2026-05-11 | €28.08 | €28.52 | €28.05 | €26.94 | 1,259 |
| 2026-05-08 | €27.67 | €29.05 | €27.24 | €27.53 | 2,028 |
| 2026-05-07 | €27.08 | €27.49 | €26.94 | €28.58 | 2,510 |
| 2026-05-06 | €29.30 | €29.30 | €27.08 | €29.00 | 2,440 |
| 2026-05-05 | €30.50 | €30.50 | €29.61 | €28.47 | 800 |
| 2026-05-04 | €29.42 | €30.98 | €29.42 | €22.86 | 4,547 |
| 2026-04-30 | €30.00 | €30.65 | €29.42 | €28.08 | 2,203 |
| 2026-04-29 | €28.84 | €29.50 | €27.72 | €29.30 | 4,202 |
| 2026-04-28 | €26.81 | €27.77 | €26.81 | €27.97 | 2,803 |
| 2026-04-27 | €26.72 | €27.06 | €26.60 | €21.46 | 1,720 |
| 2026-04-24 | €26.38 | €26.97 | €26.01 | €26.71 | 4,757 |
| 2026-04-23 | €25.49 | €26.01 | €25.49 | €31.33 | 1,333 |
| 2026-04-22 | €25.00 | €25.53 | €25.00 | €25.09 | 1,072 |
| 2026-04-21 | €24.29 | €24.83 | €24.29 | €22.63 | 1,014 |
| 2026-04-20 | €24.71 | €24.71 | €24.00 | €18.71 | 1,471 |
| 2026-04-17 | €24.60 | €24.72 | €23.28 | €23.41 | 2,508 |
| 2026-04-16 | €24.36 | €24.49 | €24.26 | €21.49 | 429 |
| 2026-04-15 | €24.96 | €25.01 | €24.00 | €24.20 | 1,003 |
| 2026-04-14 | €25.60 | €25.61 | €25.05 | €25.42 | 563 |
| 2026-04-13 | €26.40 | €26.40 | €25.51 | €25.68 | 1,592 |
| 2026-04-10 | €25.41 | €25.72 | €25.09 | €26.03 | 6,218 |
| 2026-04-09 | €25.78 | €26.22 | €25.78 | €26.92 | 1,360 |
| 2026-04-08 | €24.88 | €25.30 | €24.55 | €25.73 | 2,264 |
| 2026-04-07 | €27.44 | €27.71 | €26.93 | €26.57 | 481 |
| 2026-04-02 | €26.94 | €27.40 | €26.92 | €25.86 | 308 |
| 2026-04-01 | €27.42 | €27.42 | €26.83 | €24.99 | 910 |
| 2026-03-31 | €27.69 | €27.86 | €27.69 | €23.72 | 409 |
| 2026-03-30 | €28.08 | €28.25 | €27.63 | €27.24 | 2,247 |
| 2026-03-27 | €28.86 | €28.86 | €26.92 | €26.84 | 896 |
| 2026-03-26 | €28.26 | €28.40 | €28.26 | €29.13 | 229 |
| 2026-03-25 | €28.30 | €28.86 | €28.30 | €26.79 | 568 |
| 2026-03-24 | €27.50 | €28.81 | €27.50 | €28.01 | 614 |
| 2026-03-23 | €28.29 | €28.29 | €27.30 | €28.86 | 2,599 |
| 2026-03-20 | €29.41 | €29.71 | €29.20 | €30.30 | 3,383 |
| 2026-03-19 | €29.17 | €30.22 | €29.17 | €29.40 | 3,889 |
| 2026-03-18 | €28.73 | €28.81 | €28.00 | €28.32 | 4,128 |
| 2026-03-17 | €27.96 | €29.91 | €27.21 | €28.71 | 4,155 |
| 2026-03-16 | €27.55 | €27.95 | €27.00 | €27.43 | 3,117 |
| 2026-03-13 | €27.54 | €27.71 | €27.27 | €26.41 | 964 |
| 2026-03-12 | €26.24 | €28.05 | €26.16 | €31.37 | 3,734 |
| 2026-03-11 | €24.31 | €25.34 | €24.31 | €18.90 | 155 |
| 2026-03-10 | €23.49 | €24.31 | €23.48 | €23.75 | 727 |
| 2026-03-09 | €25.84 | €25.84 | €24.50 | €23.80 | 2,977 |
| 2026-03-06 | €24.62 | €25.32 | €24.62 | €24.39 | 6,708 |
| 2026-03-05 | €23.36 | €24.65 | €23.36 | €19.09 | 1,483 |
| 2026-03-04 | €22.21 | €22.83 | €22.21 | €22.27 | 475 |
| 2026-03-03 | €22.00 | €22.13 | €21.78 | €22.56 | 605 |
| 2026-03-02 | €22.25 | €22.70 | €21.95 | €22.50 | 2,121 |
| 2026-02-27 | €21.05 | €21.05 | €21.05 | €20.97 | 18 |
| 2026-02-26 | €21.08 | €21.08 | €20.94 | €20.74 | 67 |
| 2026-02-25 | €21.03 | €21.09 | €21.02 | €20.95 | 96 |
| 2026-02-24 | €21.09 | €21.36 | €21.09 | €19.76 | 815 |
| 2026-02-23 | €21.11 | €21.11 | €21.09 | €21.10 | 344 |
| 2026-02-20 | €21.28 | €21.31 | €21.15 | €21.26 | 2,090 |
| 2026-02-19 | €20.98 | €20.98 | €20.98 | €21.59 | 105 |
| 2026-02-18 | €20.40 | €20.99 | €20.40 | €21.37 | 1,182 |
| 2026-02-17 | €20.39 | €20.64 | €20.25 | €23.23 | 519 |
| 2026-02-16 | €22.64 | €22.64 | €22.64 | €22.64 | 0 |
| 2026-02-13 | €20.44 | €20.44 | €20.34 | €22.64 | 142 |
| 2026-02-12 | €20.79 | €20.79 | €20.79 | €21.05 | 500 |
| 2026-02-11 | €20.78 | €21.14 | €20.70 | €20.29 | 479 |
| 2026-02-10 | €21.08 | €21.08 | €20.28 | €20.44 | 1,357 |
| 2026-02-09 | €21.08 | €21.45 | €20.96 | €19.49 | 1,082 |
| 2026-02-06 | €20.66 | €21.10 | €20.66 | €16.72 | 1,134 |
| 2026-02-05 | €20.05 | €20.81 | €19.68 | €20.52 | 5,492 |
| 2026-02-04 | €21.81 | €21.85 | €21.81 | €25.51 | 750 |
| 2026-02-03 | €22.20 | €22.20 | €22.20 | €22.20 | 0 |
| 2026-02-02 | €20.91 | €21.24 | €20.91 | €22.20 | 150 |
| 2026-01-30 | €21.22 | €21.57 | €21.22 | €21.11 | 1,460 |
| 2026-01-29 | €21.52 | €21.53 | €21.20 | €20.59 | 1,010 |
| 2026-01-28 | €21.46 | €21.53 | €21.46 | €20.85 | 950 |
| 2026-01-27 | €21.96 | €21.96 | €21.50 | €16.61 | 836 |
| 2026-01-26 | €21.51 | €22.05 | €21.51 | €21.34 | 1,369 |
| 2026-01-23 | €21.05 | €21.12 | €20.90 | €18.46 | 546 |
| 2026-01-22 | €20.40 | €20.75 | €20.40 | €20.75 | 1,210 |
| 2026-01-21 | €19.49 | €20.19 | €19.49 | €20.13 | 1,700 |
| 2026-01-20 | €19.32 | €19.32 | €19.32 | €24.11 | 100 |
| 2026-01-19 | €19.84 | €19.84 | €19.84 | €19.89 | 12 |
| 2026-01-16 | €20.22 | €20.41 | €20.22 | €20.33 | 510 |
| 2026-01-15 | €20.00 | €20.69 | €20.00 | €20.40 | 2,537 |
| 2026-01-14 | €19.97 | €19.97 | €19.97 | €20.20 | 420 |
| 2026-01-13 | €19.70 | €19.70 | €19.70 | €20.59 | 100 |
| 2026-01-12 | €19.92 | €19.92 | €19.60 | €20.21 | 425 |
| 2026-01-09 | €19.82 | €19.82 | €19.82 | €20.00 | 50 |
| 2026-01-08 | €19.83 | €20.02 | €19.61 | €19.80 | 1,131 |
| 2026-01-07 | €19.30 | €19.74 | €19.30 | €20.04 | 2,909 |
| 2026-01-06 | €18.40 | €20.00 | €18.40 | €21.06 | 238 |
| 2026-01-05 | €19.62 | €20.40 | €19.62 | €18.58 | 790 |
| 2026-01-02 | €19.55 | €19.55 | €19.55 | €19.55 | 0 |
| 2025-12-30 | €19.55 | €19.55 | €19.55 | €19.55 | 0 |
| 2025-12-29 | €18.92 | €18.94 | €18.92 | €19.55 | 85 |
| 2025-12-23 | €18.82 | €18.84 | €18.67 | €19.40 | 480 |
| 2025-12-22 | €18.89 | €18.89 | €18.89 | €18.73 | 140 |
| 2025-12-19 | €18.34 | €18.34 | €18.34 | €17.86 | 120 |
| 2025-12-18 | €18.69 | €18.69 | €18.69 | €18.69 | 0 |
| 2025-12-17 | €18.69 | €18.69 | €18.69 | €18.69 | 0 |
| 2025-12-16 | €18.69 | €18.69 | €18.69 | €18.69 | 0 |
| 2025-12-15 | €19.05 | €19.05 | €18.54 | €18.69 | 470 |
| 2025-12-12 | €18.36 | €18.36 | €18.33 | €18.24 | 178 |
| 2025-12-11 | €18.77 | €18.87 | €18.77 | €18.88 | 55 |
| 2025-12-10 | €19.17 | €19.17 | €19.08 | €18.16 | 420 |
| 2025-12-09 | €18.26 | €18.26 | €18.26 | €17.67 | 30 |
| 2025-12-08 | €18.41 | €18.41 | €18.26 | €18.20 | 550 |
| 2025-12-05 | €17.96 | €18.45 | €17.96 | €17.80 | 482 |
| 2025-12-04 | €16.97 | €16.97 | €16.97 | €16.97 | 0 |
| 2025-12-03 | €16.97 | €16.97 | €16.97 | €16.97 | 0 |
| 2025-12-02 | €16.97 | €16.97 | €16.97 | €16.97 | 0 |
| 2025-12-01 | €16.97 | €16.97 | €16.97 | €16.97 | 0 |
| 2025-11-28 | €16.76 | €16.76 | €16.76 | €16.97 | 310 |
| 2025-11-27 | €16.65 | €16.65 | €16.65 | €17.39 | 2,000 |
| 2025-11-26 | €16.43 | €16.43 | €16.43 | €16.66 | 170 |
| 2025-11-25 | €16.17 | €16.17 | €16.17 | €15.38 | 150 |
| 2025-11-24 | €16.65 | €16.65 | €16.19 | €16.56 | 102 |
| 2025-11-21 | €16.83 | €16.83 | €16.60 | €17.69 | 1,047 |
| 2025-11-20 | €17.35 | €17.35 | €17.35 | €17.50 | 390 |
| 2025-11-19 | €17.90 | €17.98 | €17.29 | €17.19 | 210 |
| 2025-11-18 | €18.28 | €18.28 | €18.28 | €18.28 | 0 |
| 2025-11-17 | €18.28 | €18.28 | €18.28 | €18.28 | 0 |
| 2025-11-14 | €18.01 | €18.01 | €17.88 | €18.28 | 425 |
| 2025-11-13 | €18.00 | €18.20 | €18.00 | €18.09 | 680 |
| 2025-11-12 | €18.34 | €18.34 | €18.15 | €17.99 | 200 |
| 2025-11-11 | €17.65 | €17.65 | €17.65 | €17.65 | 0 |
| 2025-11-10 | €17.80 | €17.80 | €17.69 | €17.65 | 100 |
| 2025-11-07 | €17.78 | €17.78 | €17.78 | €17.40 | 135 |
| 2025-11-06 | €17.32 | €17.75 | €17.32 | €17.62 | 68 |
| 2025-11-05 | €16.89 | €17.28 | €16.82 | €16.95 | 306 |
| 2025-11-04 | €17.40 | €17.40 | €17.04 | €17.28 | 703 |
| 2025-11-03 | €18.03 | €18.04 | €17.72 | €17.75 | 294 |
| 2025-10-31 | €18.36 | €18.36 | €17.90 | €18.17 | 1,204 |
| 2025-10-30 | €18.64 | €18.64 | €18.54 | €18.59 | 520 |
| 2025-10-29 | €19.13 | €20.25 | €18.97 | €19.50 | 3,305 |
| 2025-10-28 | €18.21 | €18.58 | €18.21 | €18.58 | 1,842 |
| 2025-10-27 | €18.25 | €18.68 | €18.25 | €18.36 | 1,051 |
| 2025-10-24 | €17.95 | €18.20 | €17.80 | €17.96 | 1,617 |
| 2025-10-23 | €17.30 | €17.63 | €17.27 | €17.58 | 4,396 |
| 2025-10-22 | €16.95 | €16.95 | €16.90 | €17.08 | 10 |
| 2025-10-21 | €16.77 | €16.77 | €16.55 | €16.79 | 98 |
| 2025-10-20 | €16.92 | €16.92 | €16.92 | €16.82 | 200 |
| 2025-10-17 | €16.45 | €16.45 | €16.21 | €16.45 | 105 |
| 2025-10-16 | €17.61 | €17.61 | €17.61 | €17.61 | 0 |
| 2025-10-15 | €17.61 | €17.61 | €17.61 | €17.61 | 0 |
| 2025-10-14 | €16.76 | €16.76 | €16.76 | €17.61 | 100 |
| 2025-10-13 | €16.33 | €16.79 | €16.33 | €16.03 | 2,637 |
| 2025-10-10 | €15.99 | €16.20 | €15.99 | €16.21 | 1,010 |
| 2025-10-09 | €16.17 | €16.20 | €16.17 | €12.34 | 210 |