Neste OYJ More Historical Data - 1NESTE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Neste OYJ (1NESTE)
Neste OYJ (1NESTE) Historical

1NESTE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	16.67	-1.08	-6.06%	17.36	17.36	16.43	623
Jun 18 2024	17.745	0.35	1.98%	17.745	17.745	17.745	50
Jun 17 2024	17.40	-0.46	-2.58%	17.685	17.685	17.40	385
Jun 14 2024	17.86	-0.23	-1.27%	18.10	18.10	17.69	1,068
Jun 13 2024	18.09	-0.25	-1.36%	18.30	18.30	18.09	208
Jun 12 2024	18.34	0.04	0.22%	18.56	18.56	18.34	1,002
Jun 11 2024	18.30	-0.32	-1.69%	18.425	18.50	18.30	1,352
Jun 10 2024	18.615	-0.27	-1.40%	18.71	18.71	18.615	31
Jun 07 2024	18.88	0.00	0.00%	18.88	18.88	18.88	0.00
Jun 06 2024	18.88	0.04	0.24%	18.785	18.88	18.405	1,310
Jun 05 2024	18.835	0.14	0.72%	18.83	18.835	18.83	1,500
Jun 04 2024	18.70	-0.41	-2.15%	18.895	18.895	18.64	1,702
Jun 03 2024	19.11	-0.03	-0.16%	19.59	19.59	18.90	3,630
May 31 2024	19.14	-0.05	-0.26%	19.14	19.14	19.14	100
May 30 2024	19.19	-0.03	-0.16%	19.30	19.30	19.19	530
May 29 2024	19.22	-0.54	-2.73%	19.40	19.40	19.22	485
May 28 2024	19.76	-0.38	-1.89%	19.90	19.95	19.76	278
May 27 2024	20.14	0.44	2.23%	20.27	20.27	20.14	674
May 24 2024	19.70	-0.02	-0.10%	19.70	19.70	19.70	800
May 23 2024	19.72	-0.07	-0.35%	19.865	19.95	19.67	1,470
May 22 2024	19.79	0.29	1.49%	19.99	20.32	19.605	3,637
May 21 2024	19.50	0.06	0.31%	19.50	19.50	19.50	400
May 20 2024	19.44	0.31	1.62%	19.00	19.44	19.00	1,008
May 17 2024	19.13	-0.04	-0.21%	19.37	19.41	18.90	1,429
May 16 2024	19.17	0.22	1.16%	18.71	19.32	18.58	1,189
May 15 2024	18.95	-3.69	-16.30%	19.17	19.68	18.95	15,159
May 14 2024	22.64	0.76	3.47%	22.64	22.64	22.64	55
May 13 2024	21.88	0.00	0.00%	21.88	21.88	21.88	0.00
May 10 2024	21.88	0.00	0.00%	21.88	21.88	21.88	0.00
May 09 2024	21.88	0.00	0.00%	21.88	21.88	21.88	0.00
May 08 2024	21.88	-0.42	-1.88%	21.88	21.88	21.88	230
May 07 2024	22.30	0.00	0.00%	22.30	22.30	22.30	0.00
May 06 2024	22.30	0.00	0.00%	22.30	22.30	22.30	0.00
May 03 2024	22.30	0.00	0.00%	22.30	22.30	22.30	0.00
May 02 2024	22.30	1.12	5.29%	21.62	22.30	21.57	429
Apr 30 2024	21.18	-0.49	-2.26%	21.93	21.93	21.18	253
Apr 29 2024	21.67	-0.78	-3.47%	22.04	22.06	21.55	753
Apr 26 2024	22.45	-0.31	-1.36%	22.78	22.80	22.45	196
Apr 25 2024	22.76	-3.56	-13.53%	23.88	23.88	22.76	1,188
Apr 24 2024	26.32	0.83	3.26%	26.32	26.32	26.32	200
Apr 23 2024	25.49	0.00	0.00%	25.49	25.49	25.49	0.00
Apr 22 2024	25.49	0.00	0.00%	25.49	25.49	25.49	0.00
Apr 19 2024	25.49	-0.88	-3.34%	25.49	25.49	25.49	1
Apr 18 2024	26.37	0.00	0.00%	26.37	26.37	26.37	0.00
Apr 17 2024	26.37	0.00	0.00%	26.37	26.37	26.37	0.00
Apr 16 2024	26.37	-0.49	-1.82%	26.51	26.51	26.21	344
Apr 15 2024	26.86	-0.80	-2.89%	27.37	27.37	26.86	152
Apr 12 2024	27.66	-0.38	-1.36%	27.83	27.83	27.66	11
Apr 11 2024	28.04	0.00	0.00%	28.04	28.04	28.04	0.00
Apr 10 2024	28.04	0.68	2.49%	28.04	28.04	28.04	9
Apr 09 2024	27.36	-0.15	-0.55%	27.39	27.39	27.36	199
Apr 08 2024	27.51	1.25	4.76%	27.51	27.51	27.51	50
Apr 05 2024	26.26	1.38	5.55%	26.26	26.26	26.26	110
Apr 04 2024	24.88	0.00	0.00%	24.88	24.88	24.88	0.00
Apr 03 2024	24.88	0.00	0.00%	24.88	24.88	24.88	0.00
Apr 02 2024	24.88	0.18	0.73%	24.88	24.88	24.88	18
Mar 28 2024	24.70	0.70	2.92%	25.00	25.00	24.70	1,550
Mar 27 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0.00
Mar 26 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0.00
Mar 25 2024	24.00	0.16	0.67%	24.74	24.74	24.00	340
Mar 22 2024	23.84	-0.50	-2.05%	23.84	23.84	23.84	16

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions