Neste Oil Oyj (NESTE.HE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -12.3% vs the 50-day and +0.8% vs the 200-day average, 21.1% below the 52-week high and +78.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Neste Oil Oyj trades 12.3% below its 50-day and 0.8% above its 200-day moving average. (as of 2026-10-30)

Neste refines and markets fuels through three segments: Renewable Products, which turns waste and residue feedstocks into renewable diesel and sustainable aviation fuel; Oil Products, covering conventional diesel, petrol, aviation and marine fuel and related fossil products; and Marketing & Services, which sells fuels and electric-vehicle charging to retail and business customers. It operates across Finland, the Nordics, the Baltic Rim, other parts of Europe, the United States and beyond, and is headquartered in Espoo, Finland.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NESTE.HE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	28.42	28.55	27.66	28.34	-0.11%	1,742,389
2026-10-29	31.23	31.23	28.19	28.37	-3.17%	2,222,719
2026-10-28	29.76	29.99	29.22	29.30	-2.33%	1,686,142
2026-10-27	31.55	31.55	29.95	30.00	-4.61%	1,214,674
2026-10-26	31.20	31.65	30.63	31.45	+0.54%	817,325
2026-10-23	31.06	31.53	30.97	31.28	+1.13%	765,670
2026-10-22	31.38	31.52	30.77	30.93	-0.55%	1,238,031
2026-10-21	31.18	31.34	30.68	31.10	+1.97%	1,359,084
2026-10-20	32.08	32.18	30.48	30.50	-4.27%	1,822,749
2026-10-19	33.08	33.36	31.81	31.86	-2.69%	610,436
2026-10-16	32.08	32.93	32.04	32.74	+2.06%	1,150,416
2026-10-15	32.25	32.27	31.34	32.08	-0.53%	1,264,046
2026-10-14	32.98	32.99	32.25	32.25	-1.10%	1,085,925
2026-10-13	32.50	32.61	31.92	32.61	+0.65%	711,767
2026-10-12	31.80	32.40	31.16	32.40	+0.15%	893,041
2026-10-09	33.34	33.40	31.84	32.35	-3.52%	886,486
2026-10-08	32.52	33.53	32.31	33.53	+3.81%	846,454
2026-10-07	32.50	32.84	31.80	32.30	+1.16%	1,179,254
2026-10-06	32.53	32.78	31.89	31.93	-1.60%	1,154,659
2026-10-05	31.55	32.45	31.55	32.45	+3.11%	1,083,847
2026-10-02	33.21	33.26	31.16	31.47	-5.24%	1,390,722
2026-10-01	32.74	33.47	32.23	33.21	+1.44%	879,290
2026-09-30	32.90	33.25	32.45	32.74	-0.40%	1,062,163
2026-09-29	34.21	34.21	32.87	32.87	-3.78%	1,173,494
2026-09-28	34.26	34.53	33.90	34.16	+0.44%	946,426
2026-09-25	35.31	35.38	33.99	34.01	-5.05%	1,462,950
2026-09-24	35.62	35.85	35.02	35.82	+1.65%	1,014,109
2026-09-23	34.23	35.94	34.10	35.24	+2.95%	1,551,412
2026-09-22	34.45	34.85	33.72	34.23	+0.00%	878,081
2026-09-21	34.80	35.10	34.15	34.23	-1.67%	1,241,956
2026-09-18	34.40	34.81	33.79	34.81	+1.46%	3,106,241
2026-09-17	33.29	34.31	33.25	34.31	+2.63%	1,274,162
2026-09-16	33.70	34.56	33.43	33.43	+0.06%	1,480,535
2026-09-15	31.75	33.41	31.56	33.41	+5.33%	1,479,151
2026-09-14	33.50	33.60	31.65	31.72	-3.56%	1,242,617
2026-09-11	33.00	33.53	32.50	32.89	-0.33%	1,202,889
2026-09-10	33.32	33.49	32.92	33.00	-0.90%	966,146
2026-09-09	33.23	33.79	33.09	33.30	+1.03%	1,380,439
2026-09-08	32.98	33.33	32.57	32.96	+0.86%	1,116,752
2026-09-07	32.48	32.80	32.05	32.68	+2.25%	859,815
2026-09-04	32.00	32.24	31.53	31.96	+2.34%	1,370,753
2026-09-03	32.00	32.17	30.71	31.23	-2.50%	1,118,019
2026-09-02	33.00	33.27	31.88	32.03	-1.63%	1,107,580
2026-09-01	32.49	32.99	32.19	32.56	+2.13%	1,199,067
2026-08-31	31.79	32.30	31.79	31.88	+1.92%	2,270,414
2026-08-28	31.95	32.06	31.09	31.28	-0.13%	704,205
2026-08-27	31.81	31.89	31.01	31.32	-1.42%	731,548
2026-08-26	31.30	31.77	30.84	31.77	-0.13%	906,004
2026-08-25	31.30	32.03	31.13	31.81	+1.76%	959,557
2026-08-24	32.72	32.77	31.17	31.26	-4.84%	966,089
2026-08-21	32.52	33.12	32.52	32.85	+0.61%	1,175,742
2026-08-20	32.06	32.75	32.01	32.65	+1.62%	1,087,464
2026-08-19	30.80	32.13	30.80	32.13	+4.05%	1,995,642
2026-08-18	31.00	31.13	30.67	30.88	+0.49%	1,060,426
2026-08-17	30.47	30.84	30.44	30.73	+0.85%	800,446
2026-08-14	29.99	30.70	29.82	30.47	+1.53%	959,771
2026-08-13	29.50	30.01	29.29	30.01	+1.35%	992,626
2026-08-12	29.62	30.03	29.52	29.61	-0.03%	820,092
2026-08-11	29.48	29.81	29.32	29.62	+2.67%	1,014,845
2026-08-10	28.14	28.98	28.03	28.85	+2.52%	826,126
2026-08-07	28.55	28.61	27.96	28.14	-0.95%	935,122
2026-08-06	28.47	28.68	28.09	28.41	-0.21%	1,156,374
2026-08-05	29.11	29.36	28.42	28.47	-2.20%	985,705
2026-08-04	30.03	30.30	29.01	29.11	-3.06%	1,128,994
2026-08-03	29.80	30.03	29.05	30.03	-1.73%	1,247,938
2026-07-31	31.00	31.08	30.35	30.56	-1.77%	906,061
2026-07-30	30.65	31.11	30.47	31.11	+1.97%	1,055,381
2026-07-29	29.87	30.80	29.55	30.51	+3.95%	1,372,915
2026-07-28	29.22	30.23	29.15	29.35	-1.51%	1,341,686
2026-07-27	31.29	31.33	29.74	29.80	-5.19%	1,570,055
2026-07-24	32.22	32.22	29.28	31.43	-6.43%	4,101,189
2026-07-23	33.27	34.06	33.08	33.59	+1.24%	1,924,931
2026-07-22	33.31	33.77	33.03	33.18	+0.33%	1,247,579
2026-07-21	33.34	33.69	33.01	33.07	-0.78%	1,227,501
2026-07-20	32.97	33.48	32.93	33.33	+3.28%	1,285,463
2026-07-17	31.45	32.77	31.38	32.27	+2.35%	1,166,255
2026-07-16	31.04	31.54	30.84	31.53	+1.84%	1,054,439
2026-07-15	31.43	31.57	30.96	30.96	-0.45%	1,084,374
2026-07-14	31.35	31.67	30.78	31.10	+1.30%	1,240,233
2026-07-13	30.00	30.70	29.83	30.70	+3.44%	1,327,359
2026-07-10	29.20	29.97	29.19	29.68	+1.99%	1,332,771
2026-07-09	28.21	29.11	28.09	29.10	+2.32%	1,290,616
2026-07-08	28.10	28.60	27.63	28.44	+3.68%	1,489,013
2026-07-07	27.64	28.13	27.43	27.43	-1.61%	1,095,148
2026-07-06	28.18	28.18	27.27	27.88	-1.31%	950,307
2026-07-03	28.02	28.34	27.68	28.25	+1.04%	659,664
2026-07-02	27.45	28.08	27.12	27.96	+1.45%	1,181,423
2026-07-01	28.50	28.50	27.51	27.56	-3.77%	1,028,589
2026-06-30	27.77	28.64	27.66	28.64	+3.81%	1,761,249
2026-06-29	27.43	27.76	27.11	27.59	+1.51%	1,061,753
2026-06-26	27.08	27.22	26.66	27.18	-0.26%	927,280
2026-06-25	26.10	27.31	25.92	27.25	+3.49%	1,381,725
2026-06-24	27.09	27.22	26.19	26.33	-2.81%	867,783
2026-06-23	26.94	27.09	26.45	27.09	+1.20%	790,332
2026-06-22	27.06	27.30	26.69	26.77	+1.67%	1,514,867
2026-06-18	26.50	26.83	26.16	26.33	-2.05%	429,103
2026-06-17	26.78	26.98	26.48	26.88	-0.44%	370,211
2026-06-16	26.55	27.12	26.16	27.00	+2.12%	998,237
2026-06-15	26.50	26.94	26.02	26.44	-4.58%	1,331,712
2026-06-12	27.90	27.99	27.15	27.71	-5.26%	1,035,407
2026-06-11	28.72	29.38	28.68	29.25	+3.21%	400,770
2026-06-10	28.04	28.53	27.69	28.34	+1.47%	399,210
2026-06-09	29.02	29.06	27.90	27.93	-4.09%	257,113
2026-06-08	28.82	29.46	28.64	29.12	+1.18%	375,547
2026-06-05	29.22	29.29	28.40	28.78	-0.96%	449,690
2026-06-04	29.53	29.80	28.72	29.06	-3.49%	411,970
2026-06-03	29.80	30.50	29.76	30.11	+2.24%	579,555
2026-06-02	29.58	29.58	28.94	29.45	-1.31%	346,942
2026-06-01	28.53	29.94	28.53	29.84	+6.08%	984,276
2026-05-29	27.60	28.49	27.42	28.13	+1.66%	640,578
2026-05-28	27.55	28.17	27.39	27.67	+1.88%	639,714
2026-05-27	27.70	27.89	26.58	27.16	-1.95%	691,870
2026-05-26	27.43	28.25	27.43	27.70	+1.54%	1,072,067
2026-05-25	27.83	27.87	27.21	27.28	-3.91%	1,324,459
2026-05-22	28.09	28.79	27.97	28.39	-0.07%	1,347,092
2026-05-21	28.51	28.60	27.69	28.41	-0.14%	540,989
2026-05-20	28.69	29.48	28.42	28.45	-1.42%	1,279,206
2026-05-19	28.74	29.22	28.08	28.86	-0.79%	1,623,888
2026-05-18	28.74	29.27	28.46	29.09	+1.86%	1,027,934
2026-05-15	28.50	28.77	28.21	28.56	+0.14%	823,134
2026-05-13	29.00	29.33	28.41	28.52	-1.28%	812,703
2026-05-12	28.68	29.17	28.47	28.89	+1.01%	1,203,949
2026-05-11	27.90	28.60	27.90	28.60	+4.57%	1,324,746
2026-05-08	27.60	27.86	27.05	27.35	+0.22%	1,222,128
2026-05-07	27.65	27.80	26.88	27.29	-2.67%	1,595,436
2026-05-06	29.39	29.40	26.92	28.04	-4.98%	2,391,261
2026-05-05	30.29	30.53	29.48	29.51	-2.61%	2,065,007
2026-05-04	29.49	31.01	29.24	30.30	+3.17%	1,850,218
2026-04-30	29.46	30.75	29.03	29.37	-0.20%	2,948,029
2026-04-29	28.62	29.58	27.45	29.43	+6.28%	3,296,148
2026-04-28	26.85	27.80	26.73	27.69	+3.36%	2,725,603
2026-04-27	26.69	27.09	26.63	26.79	+0.71%	1,350,779
2026-04-24	26.85	26.98	25.98	26.60	+2.62%	2,171,448
2026-04-23	25.41	25.97	25.33	25.92	+2.13%	1,510,267
2026-04-22	25.00	25.48	24.64	25.38	+1.72%	1,138,181
2026-04-21	24.35	24.95	24.07	24.95	+2.59%	1,281,574
2026-04-20	24.48	24.67	23.96	24.32	+3.53%	1,706,202
2026-04-17	24.59	24.69	23.14	23.49	-4.63%	2,556,572
2026-04-16	24.25	24.63	24.21	24.63	+0.82%	1,219,537
2026-04-15	24.90	25.22	24.36	24.43	-3.29%	1,322,071
2026-04-14	25.59	25.78	25.00	25.26	-1.17%	1,038,096
2026-04-13	26.68	26.77	25.46	25.56	-0.47%	1,026,848
2026-04-10	25.90	25.90	25.06	25.68	-1.65%	1,677,326
2026-04-09	25.84	26.22	25.64	26.11	+3.08%	1,477,193
2026-04-08	25.16	25.52	24.02	25.33	-5.31%	2,917,326
2026-04-07	27.30	27.64	26.75	26.75	-1.58%	1,941,677
2026-04-02	26.80	27.67	26.72	27.18	+1.27%	1,770,158
2026-04-01	27.47	27.49	26.73	26.84	-3.97%	1,029,029
2026-03-31	27.47	27.96	27.47	27.95	+1.08%	1,936,490
2026-03-30	28.08	28.38	27.61	27.65	+2.67%	1,817,401
2026-03-27	28.77	29.19	26.89	26.93	-5.04%	1,875,895
2026-03-26	28.30	28.80	28.25	28.36	-0.77%	1,660,972
2026-03-25	28.31	28.87	28.02	28.58	-0.76%	1,949,653
2026-03-24	27.30	28.97	27.30	28.80	+4.65%	1,651,627
2026-03-23	29.00	29.08	27.24	27.52	-6.65%	2,360,810
2026-03-20	29.47	29.78	29.20	29.48	-0.74%	3,347,219
2026-03-19	29.08	30.40	29.04	29.70	+3.27%	4,209,075
2026-03-18	28.67	28.76	27.96	28.76	+0.10%	2,271,946
2026-03-17	27.60	28.73	27.60	28.73	+5.86%	2,276,704
2026-03-16	27.20	28.02	26.94	27.14	-0.22%	2,169,630
2026-03-13	27.40	28.04	27.10	27.20	-2.47%	2,308,731
2026-03-12	26.43	28.03	26.12	27.89	+9.76%	3,226,472
2026-03-11	24.55	25.54	24.20	25.41	+3.71%	1,791,654
2026-03-10	24.00	24.59	23.44	24.50	-1.80%	2,822,858
2026-03-09	25.46	25.80	24.39	24.95	-0.44%	2,393,801
2026-03-06	24.47	25.34	24.30	25.06	+1.79%	2,748,170
2026-03-05	22.84	24.73	22.84	24.62	+9.28%	3,331,878
2026-03-04	22.52	22.88	22.21	22.53	-0.79%	1,979,865
2026-03-03	22.68	22.71	21.81	22.71	+0.13%	2,751,859
2026-03-02	21.21	22.69	21.21	22.68	+7.08%	3,255,340
2026-02-27	21.30	21.84	21.12	21.18	-0.56%	3,226,638
2026-02-26	21.36	21.37	20.73	21.30	-0.28%	1,145,708
2026-02-25	21.28	21.53	20.81	21.36	+0.71%	1,324,988
2026-02-24	21.15	21.48	21.06	21.21	+0.66%	1,011,415
2026-02-23	21.36	21.41	20.91	21.07	-1.03%	637,676
2026-02-20	21.45	21.54	20.84	21.29	-0.75%	1,193,007
2026-02-19	20.97	21.64	20.85	21.45	+2.29%	1,311,885
2026-02-18	20.65	20.97	20.31	20.97	+2.29%	1,691,588
2026-02-17	20.50	20.76	20.16	20.50	-0.19%	741,492
2026-02-16	20.75	20.84	20.51	20.54	-1.01%	692,702
2026-02-13	20.45	20.78	20.30	20.75	+1.17%	1,057,474
2026-02-12	21.10	21.19	20.43	20.51	-2.52%	1,202,758
2026-02-11	20.64	21.19	20.57	21.04	+3.09%	1,354,246
2026-02-10	20.94	21.11	20.33	20.41	-2.20%	1,318,690
2026-02-09	21.15	21.59	20.81	20.87	-1.28%	1,314,246
2026-02-06	20.53	21.20	20.35	21.14	+2.47%	2,241,038
2026-02-05	20.45	21.00	19.50	20.63	-4.09%	3,699,550
2026-02-04	21.65	21.93	21.41	21.51	-0.46%	1,579,141
2026-02-03	21.35	21.67	21.20	21.61	+1.22%	1,366,116
2026-02-02	21.02	21.41	20.87	21.35	-0.97%	1,020,857
2026-01-30	21.35	21.59	21.10	21.56	+0.70%	1,299,166
2026-01-29	21.40	21.83	21.17	21.41	+0.23%	408,993
2026-01-28	21.50	21.64	21.22	21.36	-1.48%	743,716
2026-01-27	21.99	21.99	21.44	21.68	-1.41%	1,177,568
2026-01-26	21.43	22.03	21.39	21.99	+6.13%	2,091,385
2026-01-23	20.89	21.17	20.72	20.72	-0.53%	1,468,508
2026-01-22	20.61	20.83	20.28	20.83	+2.31%	1,837,482
2026-01-21	19.81	20.41	19.50	20.36	+2.62%	1,599,588
2026-01-20	19.52	19.88	19.23	19.84	+0.71%	2,093,339
2026-01-19	19.88	19.88	19.52	19.70	-2.48%	1,304,856
2026-01-16	20.50	20.59	20.15	20.20	-1.70%	1,725,099
2026-01-15	20.13	21.04	19.92	20.55	+1.38%	2,178,651
2026-01-14	20.40	20.48	19.94	20.27	-0.54%	2,237,213
2026-01-13	19.94	20.39	19.62	20.38	+2.36%	2,013,743
2026-01-12	19.87	19.94	19.58	19.91	+0.20%	978,434
2026-01-09	19.46	19.95	19.46	19.87	+1.43%	1,013,992
2026-01-08	19.97	20.04	19.58	19.59	-2.15%	900,614
2026-01-07	20.19	20.19	19.27	20.02	-1.43%	2,386,289
2026-01-05	20.25	20.47	19.54	20.31	+1.96%	1,507,985
2026-01-02	19.44	20.27	19.43	19.92	+2.63%	1,496,545
2025-12-30	19.24	19.54	19.14	19.41	+0.88%	1,062,618
2025-12-29	18.86	19.35	18.82	19.24	+1.88%	1,341,771
2025-12-23	18.68	18.89	18.56	18.89	+1.07%	652,981
2025-12-22	18.50	19.02	18.50	18.68	+1.00%	1,007,947
2025-12-19	18.39	18.54	18.26	18.50	+0.43%	1,805,160
2025-12-18	18.36	18.59	18.32	18.42	+0.35%	1,128,420
2025-12-17	18.22	18.52	18.01	18.36	+0.77%	1,393,092
2025-12-16	18.55	18.77	17.98	18.21	-2.07%	1,429,237
2025-12-15	18.59	19.02	18.52	18.60	+1.56%	971,127
2025-12-12	18.98	19.07	18.21	18.32	-3.50%	1,539,238
2025-12-11	19.11	19.14	18.72	18.98	-0.52%	1,631,904
2025-12-10	18.05	19.33	18.02	19.08	+5.74%	2,333,657
2025-12-09	18.38	18.48	17.98	18.05	-1.61%	1,223,000
2025-12-08	18.30	18.55	18.12	18.34	+0.19%	937,643
2025-12-05	17.97	18.59	17.95	18.30	+5.41%	2,407,687
2025-12-04	17.75	17.75	17.15	17.36	-1.64%	1,029,346
2025-12-03	17.14	17.79	17.14	17.66	+3.00%	1,096,689
2025-12-02	17.00	17.16	16.73	17.14	+1.48%	1,093,304
2025-12-01	16.64	17.10	16.55	16.89	+1.50%	1,274,179
2025-11-28	16.72	16.84	16.44	16.64	-0.48%	1,015,010
2025-11-27	16.54	16.93	16.48	16.72	+1.33%	598,594
2025-11-26	16.68	16.90	16.21	16.50	+3.35%	1,250,823
2025-11-25	16.16	16.43	15.96	15.96	-0.84%	1,050,289
2025-11-24	16.75	16.86	16.00	16.10	-3.74%	3,933,980
2025-11-21	16.95	17.05	16.54	16.73	-3.66%	1,602,152
2025-11-20	17.35	17.66	17.27	17.36	+1.08%	800,992
2025-11-19	17.66	18.06	17.18	17.18	-2.83%	1,203,331
2025-11-18	17.70	17.70	17.38	17.68	-1.39%	1,312,947
2025-11-17	18.30	18.30	17.91	17.93	-2.08%	853,031
2025-11-14	18.15	18.30	17.84	18.30	+0.85%	850,804
2025-11-13	17.84	18.30	17.84	18.15	+1.82%	951,865
2025-11-12	18.26	18.35	17.82	17.82	-2.41%	1,217,909
2025-11-11	17.41	18.27	17.30	18.27	+5.00%	1,158,585
2025-11-10	17.82	18.05	17.39	17.39	-0.83%	989,727
2025-11-07	17.84	18.16	17.54	17.54	-1.71%	1,080,603
2025-11-06	17.07	17.84	17.04	17.84	+4.57%	1,651,634
2025-11-05	17.02	17.30	16.78	17.07	-0.47%	998,688
2025-11-04	17.77	17.80	17.03	17.14	-3.68%	1,889,112
2025-11-03	17.95	18.17	17.46	17.80	-0.86%	1,650,048
2025-10-31	18.70	18.84	17.83	17.95	-3.47%	1,944,445

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+12.85%). Worst month: Feb (-14.20%). Based on 3 years of daily data (2024–2026).

Jan+3.23%
Feb-14.20%
Mar+11.02%
Apr+8.84%
May-2.95%
Jun+1.83%
Jul+12.85%
Aug+11.68%
Sep-6.12%
Oct+0.76%
Nov-1.79%
Dec-0.44%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Neste Oil Oyj's (NESTE.HE) latest close?

28.34 on 2026-10-30, from the Closelook data lake's daily price record.

What is NESTE.HE's 52-week high and low?

35.94 high and 15.96 low over the trailing 52 weeks, as of 2026-10-30.

What is Neste Oil Oyj's strongest and weakest month historically?

Historically, NESTE.HE's strongest calendar month has been Jul (average +12.85%) and its weakest Feb (average -14.20%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 606 daily bars in the Closelook data lake.

What is the current Closelooknet signal on NESTE.HE?

Pullback inside an uptrend stack: Trades -12.3% vs the 50-day and +0.8% vs the 200-day average, 21.1% below the 52-week high and +78.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is NESTE.HE above its 50-day and 200-day moving averages?

Neste Oil Oyj trades 12.3% below its 50-day and 0.8% above its 200-day moving average (9.7% below its 20-day). As of 2026-10-30.