Nestle Cote D'Ivoire S.A. (BRVM:NTLC)
Ivory Coast · Delayed Price · Currency is XOF 13,000
+420 (3.34%)
At close: Sep 3, 2025
Nestle Cote D'Ivoire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 12,580.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 3.34% | 22,901 |
| Sep 2, 2025 | 12,585.00 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | -0.04% | 304 |
| Sep 1, 2025 | 12,535.00 | 12,585.00 | 12,585.00 | 12,585.00 | 12,585.00 | 0.40% | 1,202 |
| Aug 29, 2025 | 12,550.00 | 12,535.00 | 12,535.00 | 12,535.00 | 12,535.00 | -0.12% | 378 |
| Aug 28, 2025 | 12,600.00 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | -0.40% | 384 |
| Aug 27, 2025 | 12,500.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.80% | 716 |
| Aug 26, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 2,296 |
| Aug 25, 2025 | 12,300.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1.63% | 15,137 |
| Aug 22, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 647 |
| Aug 21, 2025 | 12,200.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.82% | 683 |
| Aug 20, 2025 | 12,275.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.61% | 1,646 |
| Aug 19, 2025 | 12,200.00 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 0.61% | 4,469 |
| Aug 18, 2025 | 12,100.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 0.83% | 2,485 |
| Aug 14, 2025 | 12,190.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.74% | 1,760 |
| Aug 13, 2025 | 12,600.00 | 12,190.00 | 12,190.00 | 12,190.00 | 12,190.00 | -3.25% | 328 |
| Aug 12, 2025 | 12,475.00 | 11,780.00 | 11,780.00 | 12,600.00 | 11,780.00 | 1.00% | 6,458 |
| Aug 11, 2025 | 12,300.00 | 11,663.14 | 11,663.14 | 12,475.00 | 11,663.14 | 1.42% | 1,210 |
| Aug 8, 2025 | 12,200.00 | 11,499.52 | 11,499.52 | 12,300.00 | 11,499.52 | 0.82% | 2,768 |
| Aug 6, 2025 | 12,200.00 | 11,406.03 | 11,406.03 | 12,200.00 | 11,406.03 | - | 132 |
| Aug 5, 2025 | 12,150.00 | 11,406.03 | 11,406.03 | 12,200.00 | 11,406.03 | 0.41% | 636 |
| Aug 4, 2025 | 12,100.00 | 11,359.29 | 11,359.29 | 12,150.00 | 11,359.29 | 0.41% | 879 |
| Aug 1, 2025 | 12,005.00 | 11,312.54 | 11,312.54 | 12,100.00 | 11,312.54 | 0.79% | 153 |
| Jul 31, 2025 | 12,000.00 | 11,223.72 | 11,223.72 | 12,005.00 | 11,223.72 | 0.04% | 1,699 |
| Jul 30, 2025 | 11,955.00 | 11,219.05 | 11,219.05 | 12,000.00 | 11,219.05 | 0.38% | 6,901 |
| Jul 29, 2025 | 11,950.00 | 11,176.98 | 11,176.98 | 11,955.00 | 11,176.98 | 0.04% | 880 |
| Jul 28, 2025 | 11,950.00 | 11,172.30 | 11,172.30 | 11,950.00 | 11,172.30 | - | 1,962 |
| Jul 25, 2025 | 11,800.00 | 11,172.30 | 11,172.30 | 11,950.00 | 11,172.30 | 1.27% | 6,216 |
| Jul 24, 2025 | 11,900.00 | 11,032.06 | 11,032.06 | 11,800.00 | 11,032.06 | -0.84% | 5,790 |
| Jul 23, 2025 | 11,800.00 | 11,125.56 | 11,125.56 | 11,900.00 | 11,125.56 | 0.85% | 8,033 |
| Jul 22, 2025 | 11,700.00 | 11,032.06 | 11,032.06 | 11,800.00 | 11,032.06 | 0.85% | 694 |
| Jul 21, 2025 | 11,800.00 | 10,938.57 | 10,938.57 | 11,700.00 | 10,938.57 | -0.85% | 536 |
| Jul 18, 2025 | 11,800.00 | 11,032.06 | 11,032.06 | 11,800.00 | 11,032.06 | - | 1,562 |
| Jul 17, 2025 | 11,800.00 | 11,032.06 | 11,032.06 | 11,800.00 | 11,032.06 | - | 1,207 |
| Jul 16, 2025 | 11,500.00 | 11,032.06 | 11,032.06 | 11,800.00 | 11,032.06 | 2.61% | 680 |
| Jul 15, 2025 | 11,300.00 | 10,751.59 | 10,751.59 | 11,500.00 | 10,751.59 | 1.77% | 11,840 |
| Jul 14, 2025 | 11,350.00 | 10,564.60 | 10,564.60 | 11,300.00 | 10,564.60 | -0.44% | 480 |
| Jul 11, 2025 | 11,350.00 | 10,611.35 | 10,611.35 | 11,350.00 | 10,611.35 | - | 395 |
| Jul 10, 2025 | 11,310.00 | 10,611.35 | 10,611.35 | 11,350.00 | 10,611.35 | 0.35% | 690 |
| Jul 9, 2025 | 11,300.00 | 10,573.95 | 10,573.95 | 11,310.00 | 10,573.95 | 0.09% | 980 |
| Jul 8, 2025 | 11,335.00 | 10,564.60 | 10,564.60 | 11,300.00 | 10,564.60 | -0.31% | 1,614 |
| Jul 7, 2025 | 11,340.00 | 10,597.33 | 10,597.33 | 11,335.00 | 10,597.33 | -0.04% | 1,739 |
| Jul 4, 2025 | 11,345.00 | 10,602.00 | 10,602.00 | 11,340.00 | 10,602.00 | -0.04% | 820 |
| Jul 3, 2025 | 11,345.00 | 10,606.68 | 10,606.68 | 11,345.00 | 10,606.68 | - | 457 |
| Jul 2, 2025 | 11,150.00 | 10,606.68 | 10,606.68 | 11,345.00 | 10,606.68 | 1.75% | 4,264 |
| Jul 1, 2025 | 11,140.00 | 10,424.37 | 10,424.37 | 11,150.00 | 10,424.37 | 0.09% | 3,878 |
| Jun 30, 2025 | 11,050.00 | 10,415.02 | 10,415.02 | 11,140.00 | 10,415.02 | 0.81% | 138 |
| Jun 27, 2025 | 11,145.00 | 10,330.87 | 10,330.87 | 11,050.00 | 10,330.87 | -0.85% | 594 |
| Jun 26, 2025 | 11,150.00 | 10,419.69 | 10,419.69 | 11,145.00 | 10,419.69 | -0.04% | 85 |
| Jun 25, 2025 | 11,150.00 | 10,424.37 | 10,424.37 | 11,150.00 | 10,424.37 | - | 10,808 |
| Jun 24, 2025 | 11,150.00 | 10,424.37 | 10,424.37 | 11,150.00 | 10,424.37 | - | 500 |