Nestlé S.A. (CHIX:NESNZ)
Europe · Delayed Price · Currency is EUR · Price in CHF 73.04
-0.57 (-0.77%)
At close: Sep 12, 2025
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 73.63 | 73.69 | 73.03 | 73.04 | 73.04 | -0.77% | 502,041 |
| Sep 11, 2025 | 73.86 | 74.09 | 73.36 | 73.61 | 73.61 | 0.31% | 433,639 |
| Sep 10, 2025 | 73.82 | 74.01 | 73.18 | 73.38 | 73.38 | -0.20% | 558,102 |
| Sep 9, 2025 | 74.54 | 74.77 | 73.47 | 73.53 | 73.53 | -1.76% | 571,138 |
| Sep 8, 2025 | 75.12 | 75.26 | 74.50 | 74.84 | 74.84 | -0.81% | 666,479 |
| Sep 5, 2025 | 76.10 | 76.10 | 75.10 | 75.45 | 75.45 | -0.70% | 677,755 |
| Sep 4, 2025 | 75.05 | 76.41 | 74.90 | 75.98 | 75.98 | 1.69% | 779,054 |
| Sep 3, 2025 | 75.18 | 75.18 | 74.59 | 74.72 | 74.72 | -0.59% | 690,002 |
| Sep 2, 2025 | 73.77 | 75.45 | 72.78 | 75.16 | 75.16 | -0.23% | 1,379,311 |
| Sep 1, 2025 | 75.39 | 75.96 | 75.28 | 75.33 | 75.33 | -0.26% | 403,720 |
| Aug 29, 2025 | 74.71 | 75.68 | 74.62 | 75.53 | 75.53 | 0.99% | 596,223 |
| Aug 28, 2025 | 74.29 | 75.07 | 74.25 | 74.79 | 74.79 | 0.52% | 653,874 |
| Aug 27, 2025 | 74.43 | 74.89 | 74.21 | 74.40 | 74.40 | -0.08% | 352,506 |
| Aug 26, 2025 | 74.30 | 75.46 | 74.23 | 74.46 | 74.46 | -0.56% | 441,114 |
| Aug 25, 2025 | 75.36 | 75.52 | 74.78 | 74.88 | 74.88 | -0.72% | 332,448 |
| Aug 22, 2025 | 75.83 | 76.05 | 75.29 | 75.42 | 75.42 | -0.55% | 509,492 |
| Aug 21, 2025 | 76.09 | 76.11 | 75.56 | 75.84 | 75.84 | -0.33% | 658,273 |
| Aug 20, 2025 | 73.88 | 76.16 | 73.64 | 76.09 | 76.09 | 3.46% | 1,160,163 |
| Aug 19, 2025 | 72.49 | 73.55 | 72.25 | 73.55 | 73.55 | 1.96% | 364,816 |
| Aug 18, 2025 | 72.40 | 72.45 | 71.94 | 72.13 | 72.13 | -0.39% | 277,552 |
| Aug 15, 2025 | 72.35 | 72.62 | 72.25 | 72.41 | 72.41 | 0.51% | 343,995 |
| Aug 14, 2025 | 72.14 | 72.44 | 71.80 | 72.04 | 72.04 | -0.48% | 362,892 |
| Aug 13, 2025 | 71.74 | 72.46 | 71.61 | 72.39 | 72.39 | 1.12% | 398,267 |
| Aug 12, 2025 | 72.38 | 72.38 | 71.38 | 71.59 | 71.59 | -0.73% | 408,110 |
| Aug 11, 2025 | 72.31 | 72.60 | 71.90 | 72.12 | 72.12 | 0.06% | 453,214 |
| Aug 8, 2025 | 72.47 | 72.80 | 71.80 | 72.08 | 72.08 | -0.12% | 455,946 |
| Aug 7, 2025 | 71.52 | 72.44 | 71.26 | 72.17 | 72.17 | 1.33% | 694,405 |
| Aug 6, 2025 | 71.91 | 72.01 | 71.19 | 71.22 | 71.22 | -1.15% | 515,275 |
| Aug 5, 2025 | 71.40 | 72.30 | 71.13 | 72.05 | 72.05 | 1.18% | 992,030 |
| Aug 4, 2025 | 70.38 | 71.43 | 69.90 | 71.21 | 71.21 | 0.08% | 889,016 |
| Jul 31, 2025 | 71.03 | 71.48 | 70.69 | 71.15 | 71.15 | -0.55% | 715,929 |
| Jul 30, 2025 | 72.44 | 72.80 | 71.49 | 71.54 | 71.54 | -1.24% | 537,076 |
| Jul 29, 2025 | 72.10 | 72.72 | 71.85 | 72.44 | 72.44 | -0.25% | 736,342 |
| Jul 28, 2025 | 73.35 | 73.58 | 72.38 | 72.62 | 72.62 | -0.85% | 829,547 |
| Jul 25, 2025 | 74.06 | 74.10 | 72.33 | 73.24 | 73.24 | -1.29% | 1,294,230 |
| Jul 24, 2025 | 75.00 | 75.58 | 73.08 | 74.20 | 74.20 | -4.73% | 3,313,765 |
| Jul 23, 2025 | 77.74 | 78.27 | 77.47 | 77.89 | 77.89 | 0.50% | 1,082,802 |
| Jul 22, 2025 | 76.87 | 77.81 | 76.63 | 77.50 | 77.50 | 0.73% | 596,857 |
| Jul 21, 2025 | 77.18 | 77.40 | 76.70 | 76.94 | 76.94 | -0.91% | 551,484 |
| Jul 18, 2025 | 77.05 | 77.81 | 77.03 | 77.65 | 77.65 | 1.21% | 736,903 |
| Jul 17, 2025 | 77.17 | 77.18 | 76.59 | 76.72 | 76.72 | -0.22% | 646,314 |
| Jul 16, 2025 | 76.64 | 77.25 | 76.46 | 76.89 | 76.89 | 0.40% | 605,562 |
| Jul 15, 2025 | 77.19 | 77.35 | 76.50 | 76.58 | 76.58 | -0.78% | 432,045 |
| Jul 14, 2025 | 76.99 | 77.37 | 76.73 | 77.18 | 77.18 | 0.49% | 463,698 |
| Jul 11, 2025 | 77.68 | 77.68 | 76.76 | 76.80 | 76.80 | -1.23% | 865,715 |
| Jul 10, 2025 | 77.84 | 78.30 | 77.11 | 77.76 | 77.76 | -0.22% | 635,810 |
| Jul 9, 2025 | 78.57 | 78.66 | 77.88 | 77.93 | 77.93 | -0.58% | 468,991 |
| Jul 8, 2025 | 78.32 | 78.42 | 77.44 | 78.39 | 78.39 | -0.10% | 649,127 |
| Jul 7, 2025 | 79.43 | 79.43 | 78.20 | 78.46 | 78.46 | -0.95% | 401,339 |
| Jul 4, 2025 | 79.33 | 79.50 | 78.88 | 79.21 | 79.21 | -0.16% | 656,644 |