TipRanks
Go Ultimate55% OFF

Neste Corporation (0O46) Historical Prices

GB:0O46 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202628.3528.5927.6528.0928.09-1.30%108,1490.36
Oct 29, 202631.1031.1928.2428.4628.46-2.90%100,3930.34
Oct 28, 202629.6230.1729.0829.3129.31-1.84%622,6102.13
Oct 27, 202631.5331.5829.8629.8629.86-4.42%112,8840.39
Oct 26, 202631.1831.6630.5631.2431.24-0.13%47,0770.16
Oct 23, 202631.1331.5330.8731.2831.28+1.53%172,2730.59
Oct 22, 202631.3732.0130.8030.8130.81-0.93%308,1801.06
Oct 21, 202631.2031.3430.6631.1031.10+1.24%413,3651.42
Oct 20, 202632.1132.1930.5030.7230.72-3.70%276,9220.94
Oct 19, 202633.0533.5031.8131.9031.90-3.07%29,8650.10
Oct 16, 202632.0932.9532.0032.9132.91+2.33%535,6761.84
Oct 15, 202632.1932.3431.3732.1632.16-0.40%301,0901.02
Oct 14, 202632.9333.6032.2532.2932.29-0.98%240,2400.81
Oct 13, 202632.5132.6131.9732.6132.61+0.34%148,5360.46
Oct 12, 202631.9032.6531.2632.5032.50+0.06%531,1531.69
Oct 09, 202633.3133.6531.8532.4832.48-2.90%85,6240.27
Oct 08, 202632.5333.6532.3533.4533.45+3.72%586,6531.90
Oct 07, 202632.4232.7831.7132.2532.25+0.69%100,4940.31
Oct 06, 202632.6333.1431.8232.0332.03-2.17%1,226,3043.99
Oct 05, 202631.6932.7431.3232.7432.74+3.51%285,9060.93
Oct 02, 202633.2733.9331.1631.6331.63-5.13%50,6620.16
Oct 01, 202632.8133.4632.2533.3433.34+0.76%127,7040.40
Sep 30, 202632.9333.3532.4533.0933.09+0.67%41,7350.13
Sep 29, 202634.0934.3632.8432.8732.87-4.42%158,9650.49
Sep 28, 202634.3234.5233.6034.3934.39-0.38%33,7300.10
Sep 25, 202635.2235.9834.0234.5234.52-4.03%137,6240.42
Sep 24, 202635.6435.9835.0435.9735.97+1.44%705,4362.19
Sep 23, 202634.2435.9334.1335.4635.46+3.23%226,5530.71
Sep 22, 202634.4534.7533.7234.3534.35+0.41%76,1910.24
Sep 21, 202634.8535.1134.0234.2134.21-1.95%110,7620.34
Sep 18, 202634.4134.8933.7734.8934.89+2.05%113,5180.35
Sep 17, 202633.2934.4233.2434.1934.19+1.70%178,5010.55
Sep 16, 202633.8334.5633.2233.6233.62+0.39%140,4580.43
Sep 15, 202631.7833.5131.5833.4933.49+4.89%2,773,6788.79
Sep 14, 202633.5233.6031.6331.9331.93-3.18%98,9200.30
Sep 11, 202632.8733.5132.5132.9832.98-0.69%125,5060.37
Sep 10, 202633.2933.4932.9033.2133.21-0.78%195,3430.57
Sep 09, 202633.1433.7832.9633.4733.47+1.21%244,6800.72
Sep 08, 202632.9033.3132.5733.0733.07+1.50%96,3760.28
Sep 07, 202632.3532.7931.5932.5832.58+1.88%61,3710.18
Sep 04, 202632.0732.7331.5331.9831.98+3.56%237,6220.68
Sep 03, 202631.9132.1730.7230.8830.88-3.65%81,4410.23
Sep 02, 202633.0033.2831.8932.0532.05-2.82%96,1120.27
Sep 01, 202632.5132.9931.9332.9832.98+2.71%384,6561.06
Aug 31, 202631.6232.2931.6232.1132.11+2.36%100,8600.27
Aug 28, 202631.8832.0331.1031.3731.37-0.29%57,4270.14
Aug 27, 202631.8432.0331.0231.4631.46-1.32%141,6110.35
Aug 26, 202631.3431.8830.9031.8831.88+0.36%55,2710.13
Aug 25, 202631.2932.0231.1631.7731.77+1.29%62,6660.15
Aug 24, 202632.6632.7831.1731.3631.36-4.85%52,2980.12