Nestlé S.A. (CHIX:NESNZ)
Europe · Delayed Price · Currency is EUR · Price in CHF 80.82
+1.55 (1.96%)
At close: Nov 21, 2025
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 79.65 | 81.28 | 79.43 | 80.82 | 80.82 | 1.96% | 677,083 |
| Nov 20, 2025 | 79.60 | 79.60 | 78.85 | 79.26 | 79.26 | -0.24% | 750,545 |
| Nov 19, 2025 | 79.36 | 80.14 | 79.33 | 79.45 | 79.45 | 0.44% | 407,312 |
| Nov 18, 2025 | 79.44 | 79.48 | 78.99 | 79.11 | 79.11 | -1.11% | 452,957 |
| Nov 17, 2025 | 80.51 | 80.53 | 79.52 | 79.99 | 79.99 | -0.16% | 349,071 |
| Nov 14, 2025 | 80.87 | 81.11 | 79.91 | 80.12 | 80.12 | -1.43% | 521,401 |
| Nov 13, 2025 | 81.72 | 82.02 | 80.92 | 81.28 | 81.28 | -0.49% | 374,985 |
| Nov 12, 2025 | 81.32 | 81.80 | 81.11 | 81.68 | 81.68 | 0.31% | 513,238 |
| Nov 11, 2025 | 79.76 | 81.54 | 79.59 | 81.43 | 81.43 | 2.83% | 497,677 |
| Nov 10, 2025 | 79.32 | 79.45 | 78.79 | 79.19 | 79.19 | 0.03% | 263,529 |
| Nov 7, 2025 | 78.91 | 79.24 | 77.99 | 79.17 | 79.17 | 0.25% | 269,418 |
| Nov 6, 2025 | 79.05 | 79.15 | 78.59 | 78.97 | 78.97 | 0.08% | 362,270 |
| Nov 5, 2025 | 79.32 | 79.41 | 78.68 | 78.91 | 78.91 | 0.19% | 311,896 |
| Nov 4, 2025 | 77.80 | 79.02 | 77.35 | 78.76 | 78.76 | 1.51% | 657,925 |
| Nov 3, 2025 | 77.38 | 78.10 | 77.09 | 77.59 | 77.59 | 1.25% | 475,559 |
| Oct 31, 2025 | 77.43 | 77.64 | 76.31 | 76.63 | 76.63 | -1.17% | 374,949 |
| Oct 30, 2025 | 78.72 | 78.78 | 77.38 | 77.54 | 77.54 | -1.22% | 778,337 |
| Oct 29, 2025 | 79.14 | 79.31 | 78.30 | 78.50 | 78.50 | -1.01% | 554,722 |
| Oct 28, 2025 | 80.39 | 80.44 | 78.98 | 79.30 | 79.30 | -0.55% | 510,956 |
| Oct 27, 2025 | 79.91 | 80.00 | 79.56 | 79.74 | 79.74 | -0.42% | 267,916 |
| Oct 24, 2025 | 80.82 | 80.87 | 79.92 | 80.08 | 80.08 | -0.90% | 480,752 |
| Oct 23, 2025 | 81.85 | 81.91 | 80.76 | 80.81 | 80.81 | -0.98% | 455,386 |
| Oct 22, 2025 | 82.01 | 82.20 | 80.92 | 81.61 | 81.61 | -1.57% | 781,254 |
| Oct 21, 2025 | 83.63 | 83.83 | 82.64 | 82.91 | 82.91 | -1.12% | 542,390 |
| Oct 20, 2025 | 84.16 | 85.05 | 83.71 | 83.85 | 83.85 | -1.14% | 1,056,534 |
| Oct 17, 2025 | 82.36 | 85.03 | 82.30 | 84.82 | 84.82 | 2.00% | 1,837,828 |
| Oct 16, 2025 | 79.00 | 83.27 | 79.00 | 83.16 | 83.16 | 9.59% | 2,926,801 |
| Oct 15, 2025 | 75.20 | 76.20 | 74.92 | 75.88 | 75.88 | 1.38% | 728,704 |
| Oct 14, 2025 | 75.54 | 76.15 | 74.76 | 74.85 | 74.85 | -0.69% | 524,149 |
| Oct 13, 2025 | 75.90 | 75.99 | 75.09 | 75.37 | 75.37 | -0.36% | 277,686 |
| Oct 10, 2025 | 74.72 | 76.01 | 74.65 | 75.64 | 75.64 | 0.82% | 537,225 |
| Oct 9, 2025 | 74.81 | 75.50 | 74.75 | 75.03 | 75.03 | -0.11% | 448,698 |
| Oct 8, 2025 | 74.59 | 75.51 | 74.46 | 75.11 | 75.11 | 0.77% | 434,980 |
| Oct 7, 2025 | 74.76 | 75.01 | 74.14 | 74.53 | 74.53 | 0.46% | 437,169 |
| Oct 6, 2025 | 74.08 | 74.33 | 73.67 | 74.19 | 74.19 | -0.05% | 421,340 |
| Oct 3, 2025 | 74.47 | 74.60 | 73.99 | 74.23 | 74.23 | -0.18% | 441,777 |
| Oct 2, 2025 | 73.91 | 74.74 | 73.84 | 74.36 | 74.36 | 0.77% | 557,952 |
| Oct 1, 2025 | 73.19 | 74.22 | 73.11 | 73.79 | 73.79 | 0.99% | 898,970 |
| Sep 30, 2025 | 72.15 | 73.31 | 72.02 | 73.07 | 73.07 | 1.29% | 533,783 |
| Sep 29, 2025 | 71.17 | 72.53 | 70.96 | 72.14 | 72.14 | 1.35% | 498,124 |
| Sep 26, 2025 | 71.01 | 71.66 | 70.90 | 71.18 | 71.18 | 0.25% | 396,740 |
| Sep 25, 2025 | 71.03 | 71.92 | 70.92 | 71.00 | 71.00 | -0.34% | 492,948 |
| Sep 24, 2025 | 71.33 | 71.70 | 71.08 | 71.24 | 71.24 | -0.60% | 527,475 |
| Sep 23, 2025 | 71.99 | 72.21 | 71.60 | 71.67 | 71.67 | -0.21% | 345,774 |
| Sep 22, 2025 | 72.34 | 72.50 | 71.69 | 71.82 | 71.82 | -1.01% | 455,964 |
| Sep 19, 2025 | 71.50 | 72.80 | 71.21 | 72.55 | 72.55 | 0.98% | 929,029 |
| Sep 18, 2025 | 71.37 | 72.00 | 71.06 | 71.85 | 71.85 | 0.24% | 490,522 |
| Sep 17, 2025 | 72.10 | 72.16 | 71.34 | 71.67 | 71.67 | -0.19% | 736,085 |
| Sep 16, 2025 | 71.90 | 72.12 | 71.69 | 71.81 | 71.81 | -0.46% | 517,987 |
| Sep 15, 2025 | 73.00 | 73.15 | 72.05 | 72.14 | 72.14 | -1.23% | 432,522 |