Nestlé S.A. (ETR:NESR)
Germany · Delayed Price · Currency is EUR 77.69
+0.76 (0.99%)
At close: Sep 19, 2025
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 76.44 | 78.05 | 76.40 | 77.69 | 77.69 | 0.99% | 12,401 |
| Sep 18, 2025 | 76.64 | 77.50 | 76.18 | 76.93 | 76.93 | -0.03% | 11,190 |
| Sep 17, 2025 | 76.93 | 77.49 | 76.60 | 76.95 | 76.95 | -0.50% | 9,782 |
| Sep 16, 2025 | 76.99 | 77.43 | 76.71 | 77.34 | 77.34 | -0.25% | 5,869 |
| Sep 15, 2025 | 78.00 | 78.25 | 77.10 | 77.53 | 77.53 | -1.00% | 13,751 |
| Sep 12, 2025 | 78.87 | 78.88 | 78.28 | 78.31 | 78.31 | -0.61% | 3,734 |
| Sep 11, 2025 | 79.17 | 79.22 | 78.55 | 78.79 | 78.79 | 0.11% | 4,959 |
| Sep 10, 2025 | 78.93 | 79.32 | 78.33 | 78.70 | 78.70 | -0.20% | 5,171 |
| Sep 9, 2025 | 80.19 | 80.19 | 78.50 | 78.86 | 78.86 | -1.26% | 2,955 |
| Sep 8, 2025 | 80.57 | 80.63 | 79.87 | 79.87 | 79.87 | -0.55% | 6,064 |
| Sep 5, 2025 | 80.68 | 80.96 | 80.10 | 80.31 | 80.31 | -0.67% | 6,382 |
| Sep 4, 2025 | 80.00 | 81.48 | 79.96 | 80.85 | 80.85 | 1.35% | 7,775 |
| Sep 3, 2025 | 80.20 | 80.20 | 79.01 | 79.77 | 79.77 | -1.15% | 7,756 |
| Sep 2, 2025 | 77.78 | 80.70 | 77.72 | 80.70 | 80.70 | 0.27% | 11,940 |
| Sep 1, 2025 | 80.57 | 81.00 | 80.01 | 80.48 | 80.48 | -0.36% | 4,595 |
| Aug 29, 2025 | 79.95 | 80.92 | 79.80 | 80.77 | 80.77 | 1.47% | 19,093 |
| Aug 28, 2025 | 79.67 | 80.32 | 79.60 | 79.60 | 79.60 | -0.20% | 6,131 |
| Aug 27, 2025 | 79.68 | 80.12 | 79.63 | 79.76 | 79.76 | -0.06% | 3,275 |
| Aug 26, 2025 | 79.33 | 80.36 | 79.33 | 79.81 | 79.81 | 0.18% | 3,381 |
| Aug 25, 2025 | 80.00 | 80.43 | 79.63 | 79.67 | 79.67 | -0.65% | 6,039 |
| Aug 22, 2025 | 80.82 | 81.00 | 80.19 | 80.19 | 80.19 | -0.84% | 6,569 |
| Aug 21, 2025 | 80.99 | 81.05 | 80.49 | 80.87 | 80.87 | -0.21% | 6,376 |
| Aug 20, 2025 | 78.40 | 81.16 | 78.40 | 81.04 | 81.04 | 3.83% | 25,117 |
| Aug 19, 2025 | 76.84 | 78.08 | 76.80 | 78.05 | 78.05 | 1.91% | 12,253 |
| Aug 18, 2025 | 76.72 | 76.96 | 76.30 | 76.59 | 76.59 | -0.34% | 7,282 |
| Aug 15, 2025 | 76.96 | 77.20 | 76.76 | 76.85 | 76.85 | 0.46% | 2,949 |
| Aug 14, 2025 | 76.52 | 76.82 | 76.37 | 76.50 | 76.50 | -0.34% | 13,784 |
| Aug 13, 2025 | 76.23 | 76.94 | 76.11 | 76.76 | 76.76 | 1.00% | 2,908 |
| Aug 12, 2025 | 76.62 | 76.73 | 75.68 | 76.00 | 76.00 | -0.65% | 7,231 |
| Aug 11, 2025 | 77.07 | 77.11 | 76.30 | 76.50 | 76.50 | -0.21% | 5,277 |
| Aug 8, 2025 | 77.25 | 77.25 | 76.46 | 76.66 | 76.66 | -0.12% | 4,889 |
| Aug 7, 2025 | 75.98 | 77.04 | 75.95 | 76.75 | 76.75 | 0.76% | 6,202 |
| Aug 6, 2025 | 76.85 | 77.03 | 75.86 | 76.17 | 76.17 | -1.18% | 7,653 |
| Aug 5, 2025 | 76.20 | 77.53 | 76.20 | 77.08 | 77.08 | 1.13% | 13,799 |
| Aug 4, 2025 | 75.36 | 76.37 | 75.35 | 76.22 | 76.22 | 0.73% | 9,288 |
| Aug 1, 2025 | 76.98 | 77.39 | 75.67 | 75.67 | 75.67 | -0.81% | 18,279 |
| Jul 31, 2025 | 76.29 | 76.80 | 76.00 | 76.29 | 76.29 | -1.56% | 13,745 |
| Jul 30, 2025 | 77.80 | 78.32 | 76.80 | 77.50 | 77.50 | -0.79% | 10,037 |
| Jul 29, 2025 | 77.62 | 78.17 | 77.35 | 78.12 | 78.12 | 0.17% | 11,792 |
| Jul 28, 2025 | 78.50 | 78.86 | 77.65 | 77.99 | 77.99 | -0.40% | 19,595 |
| Jul 25, 2025 | 79.07 | 79.27 | 77.49 | 78.30 | 78.30 | -1.56% | 36,515 |
| Jul 24, 2025 | 80.64 | 80.83 | 78.33 | 79.54 | 79.54 | -4.75% | 50,179 |
| Jul 23, 2025 | 83.70 | 84.12 | 83.24 | 83.51 | 83.51 | 0.31% | 3,686 |
| Jul 22, 2025 | 82.34 | 83.45 | 82.30 | 83.25 | 83.25 | 1.06% | 5,440 |
| Jul 21, 2025 | 82.75 | 83.04 | 82.25 | 82.38 | 82.38 | -1.22% | 8,838 |
| Jul 18, 2025 | 82.67 | 83.40 | 82.63 | 83.40 | 83.40 | 1.21% | 2,783 |
| Jul 17, 2025 | 82.71 | 82.72 | 82.15 | 82.40 | 82.40 | 0.05% | 5,638 |
| Jul 16, 2025 | 82.67 | 82.83 | 82.15 | 82.36 | 82.36 | 0.07% | 10,372 |
| Jul 15, 2025 | 82.79 | 83.09 | 82.30 | 82.30 | 82.30 | -0.84% | 3,864 |
| Jul 14, 2025 | 82.55 | 83.13 | 82.55 | 83.00 | 83.00 | 0.36% | 2,210 |