Neste Corporation NESTE
OMXHEX · Finland · Energy Minerals
€31.47-1.74 (-5.24%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €31.47 | -5.24% | €33.21 | €33.26 | €31.16 | 1.34M |
| 2026-10-01 | €33.21 | +1.44% | €32.74 | €33.47 | €32.23 | 879.29K |
| 2026-09-30 | €32.74 | -0.40% | €32.90 | €33.25 | €32.45 | 1.06M |
| 2026-09-29 | €32.87 | -3.78% | €34.21 | €34.21 | €32.87 | 1.17M |
| 2026-09-28 | €34.16 | +0.44% | €34.26 | €34.53 | €33.90 | 946.43K |
| 2026-09-25 | €34.01 | -5.05% | €35.31 | €35.38 | €33.99 | 1.46M |
| 2026-09-24 | €35.82 | +1.65% | €35.62 | €35.85 | €35.02 | 1.01M |
| 2026-09-23 | €35.24 | +2.95% | €34.23 | €35.94 | €34.10 | 1.55M |
| 2026-09-22 | €34.23 | 0.00% | €34.45 | €34.85 | €33.72 | 878.08K |
| 2026-09-21 | €34.23 | -1.67% | €34.80 | €35.10 | €34.15 | 1.24M |
| 2026-09-18 | €34.81 | +1.46% | €34.40 | €34.81 | €33.79 | 3.11M |
| 2026-09-17 | €34.31 | +2.63% | €33.29 | €34.31 | €33.25 | 1.27M |
| 2026-09-16 | €33.43 | +0.06% | €33.70 | €34.56 | €33.43 | 1.48M |
| 2026-09-15 | €33.41 | +5.33% | €31.75 | €33.41 | €31.56 | 1.48M |
| 2026-09-14 | €31.72 | -3.56% | €33.50 | €33.60 | €31.65 | 1.24M |
| 2026-09-11 | €32.89 | -0.33% | €33.00 | €33.53 | €32.50 | 1.20M |
| 2026-09-10 | €33.00 | -0.90% | €33.32 | €33.49 | €32.92 | 966.15K |
| 2026-09-09 | €33.30 | +1.03% | €33.23 | €33.79 | €33.09 | 1.38M |
| 2026-09-08 | €32.96 | +0.86% | €32.98 | €33.33 | €32.57 | 1.12M |
| 2026-09-07 | €32.68 | +2.25% | €32.48 | €32.80 | €32.05 | 859.82K |
| 2026-09-04 | €31.96 | +2.34% | €32.00 | €32.24 | €31.53 | 1.37M |
| 2026-09-03 | €31.23 | -2.50% | €32.00 | €32.17 | €30.71 | 1.12M |
| 2026-09-02 | €32.03 | -1.63% | €33.00 | €33.27 | €31.88 | 1.11M |
| 2026-09-01 | €32.56 | +2.13% | €32.49 | €32.99 | €32.19 | 1.20M |
| 2026-08-31 | €31.88 | +1.92% | €31.79 | €32.30 | €31.79 | 2.27M |
| 2026-08-28 | €31.28 | -0.13% | €31.95 | €32.06 | €31.09 | 704.21K |
| 2026-08-27 | €31.32 | -1.42% | €31.81 | €31.89 | €31.01 | 731.55K |
| 2026-08-26 | €31.77 | -0.13% | €31.30 | €31.77 | €30.84 | 906.00K |
| 2026-08-25 | €31.81 | +1.76% | €31.30 | €32.03 | €31.13 | 959.56K |
| 2026-08-24 | €31.26 | -4.84% | €32.72 | €32.77 | €31.17 | 965.97K |
| 2026-08-21 | €32.85 | +0.61% | €32.52 | €33.12 | €32.52 | 1.18M |
| 2026-08-20 | €32.65 | +1.62% | €32.06 | €32.75 | €32.01 | 1.09M |
| 2026-08-19 | €32.13 | +4.05% | €30.80 | €32.13 | €30.80 | 2.00M |
| 2026-08-18 | €30.88 | +0.49% | €31.00 | €31.13 | €30.67 | 1.06M |
| 2026-08-17 | €30.73 | +0.85% | €30.47 | €30.84 | €30.44 | 800.45K |
| 2026-08-14 | €30.47 | +1.53% | €29.99 | €30.70 | €29.82 | 959.77K |
| 2026-08-13 | €30.01 | +1.35% | €29.50 | €30.01 | €29.29 | 992.63K |
| 2026-08-12 | €29.61 | -0.03% | €29.62 | €30.03 | €29.52 | 820.09K |
| 2026-08-11 | €29.62 | +2.67% | €29.48 | €29.81 | €29.32 | 1.01M |
| 2026-08-10 | €28.85 | +2.52% | €28.14 | €28.98 | €28.03 | 826.13K |
| 2026-08-07 | €28.14 | -0.95% | €28.55 | €28.61 | €27.96 | 935.12K |
| 2026-08-06 | €28.41 | -0.21% | €28.47 | €28.68 | €28.09 | 1.16M |
| 2026-08-05 | €28.47 | -2.20% | €29.11 | €29.36 | €28.42 | 985.71K |
| 2026-08-04 | €29.11 | -3.06% | €30.03 | €30.30 | €29.01 | 1.13M |
| 2026-08-03 | €30.03 | -1.73% | €29.80 | €30.03 | €29.05 | 1.25M |
| 2026-07-31 | €30.56 | -1.77% | €31.00 | €31.08 | €30.35 | 906.06K |
| 2026-07-30 | €31.11 | +1.97% | €30.65 | €31.11 | €30.47 | 1.06M |
| 2026-07-29 | €30.51 | +3.95% | €29.87 | €30.80 | €29.55 | 1.37M |
| 2026-07-28 | €29.35 | -1.51% | €29.22 | €30.23 | €29.15 | 1.34M |
| 2026-07-27 | €29.80 | -5.19% | €31.29 | €31.33 | €29.74 | 1.57M |
| 2026-07-24 | €31.43 | -6.43% | €32.22 | €32.22 | €29.28 | 4.10M |
| 2026-07-23 | €33.59 | +1.24% | €33.27 | €34.06 | €33.08 | 1.92M |
| 2026-07-22 | €33.18 | +0.33% | €33.31 | €33.77 | €33.03 | 1.25M |
| 2026-07-21 | €33.07 | -0.78% | €33.34 | €33.69 | €33.01 | 1.23M |
| 2026-07-20 | €33.33 | +3.28% | €32.97 | €33.48 | €32.93 | 1.29M |
| 2026-07-17 | €32.27 | +2.35% | €31.45 | €32.77 | €31.38 | 1.17M |
| 2026-07-16 | €31.53 | +1.84% | €31.04 | €31.54 | €30.84 | 1.05M |
| 2026-07-15 | €30.96 | -0.45% | €31.43 | €31.57 | €30.96 | 1.08M |
| 2026-07-14 | €31.10 | +1.30% | €31.35 | €31.67 | €30.78 | 1.24M |
| 2026-07-13 | €30.70 | +3.44% | €30.00 | €30.70 | €29.83 | 1.33M |
| 2026-07-10 | €29.68 | +1.99% | €29.20 | €29.97 | €29.19 | 1.33M |
| 2026-07-09 | €29.10 | +2.32% | €28.21 | €29.11 | €28.09 | 1.29M |
| 2026-07-08 | €28.44 | +3.68% | €28.10 | €28.60 | €27.63 | 1.49M |
| 2026-07-07 | €27.43 | -1.61% | €27.64 | €28.13 | €27.43 | 1.10M |
| 2026-07-06 | €27.88 | -1.31% | €28.18 | €28.18 | €27.27 | 950.31K |
| 2026-07-03 | €28.25 | +1.04% | €28.02 | €28.34 | €27.68 | 659.66K |
| 2026-07-02 | €27.96 | +1.45% | €27.45 | €28.08 | €27.12 | 1.18M |
| 2026-07-01 | €27.56 | -3.77% | €28.50 | €28.50 | €27.51 | 1.03M |
| 2026-06-30 | €28.64 | +3.81% | €27.77 | €28.64 | €27.66 | 1.76M |
| 2026-06-29 | €27.59 | +1.51% | €27.43 | €27.76 | €27.11 | 1.06M |
| 2026-06-26 | €27.18 | -0.26% | €27.08 | €27.22 | €26.66 | 927.28K |
| 2026-06-25 | €27.25 | +3.49% | €26.10 | €27.31 | €25.92 | 1.38M |
| 2026-06-24 | €26.33 | -2.81% | €27.09 | €27.22 | €26.19 | 867.78K |
| 2026-06-23 | €27.09 | +1.20% | €26.94 | €27.09 | €26.45 | 790.33K |
| 2026-06-22 | €26.77 | +1.67% | €27.06 | €27.30 | €26.69 | 1.51M |
| 2026-06-18 | €26.33 | -2.05% | €26.50 | €26.83 | €26.16 | 429.10K |
| 2026-06-17 | €26.88 | -0.44% | €26.78 | €26.98 | €26.48 | 370.21K |
| 2026-06-16 | €27.00 | +2.12% | €26.55 | €27.12 | €26.16 | 998.24K |
| 2026-06-15 | €26.44 | -4.58% | €26.50 | €26.94 | €26.02 | 1.33M |
| 2026-06-12 | €27.71 | -5.26% | €27.90 | €27.99 | €27.15 | 1.04M |
| 2026-06-11 | €29.25 | +3.21% | €28.72 | €29.38 | €28.68 | 400.77K |
| 2026-06-10 | €28.34 | +1.47% | €28.04 | €28.53 | €27.69 | 399.21K |
| 2026-06-09 | €27.93 | -4.09% | €29.02 | €29.06 | €27.90 | 257.11K |
| 2026-06-08 | €29.12 | +1.18% | €28.82 | €29.46 | €28.64 | 375.55K |
| 2026-06-05 | €28.78 | -0.96% | €29.22 | €29.29 | €28.40 | 449.69K |
| 2026-06-04 | €29.06 | -3.49% | €29.53 | €29.80 | €28.72 | 411.97K |
| 2026-06-03 | €30.11 | +2.24% | €29.80 | €30.50 | €29.76 | 579.56K |
| 2026-06-02 | €29.45 | -1.31% | €29.58 | €29.58 | €28.94 | 346.94K |
| 2026-06-01 | €29.84 | +6.08% | €28.53 | €29.94 | €28.53 | 984.28K |
| 2026-05-29 | €28.13 | +1.66% | €27.60 | €28.49 | €27.42 | 640.58K |