Nestlé S.A. (ETR:NESR)
Germany · Delayed Price · Currency is EUR 83.53
-0.85 (-1.01%)
At close: Dec 22, 2025
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 84.07 | 84.37 | 83.47 | 83.53 | 83.53 | -1.01% | 10,001 |
| Dec 19, 2025 | 85.50 | 85.50 | 84.38 | 84.38 | 84.38 | -1.56% | 4,900 |
| Dec 18, 2025 | 85.16 | 86.04 | 85.14 | 85.72 | 85.72 | 0.75% | 4,533 |
| Dec 17, 2025 | 83.68 | 85.08 | 83.48 | 85.08 | 85.08 | 2.20% | 7,124 |
| Dec 16, 2025 | 84.00 | 84.12 | 83.25 | 83.25 | 83.25 | -1.49% | 3,667 |
| Dec 15, 2025 | 83.61 | 84.43 | 83.50 | 84.51 | 84.51 | 1.06% | 8,101 |
| Dec 12, 2025 | 83.33 | 83.90 | 83.30 | 83.62 | 83.62 | -0.08% | 3,756 |
| Dec 11, 2025 | 83.03 | 83.85 | 82.75 | 83.69 | 83.69 | 0.48% | 8,704 |
| Dec 10, 2025 | 82.85 | 83.35 | 82.53 | 83.29 | 83.29 | -1.78% | 5,681 |
| Dec 9, 2025 | 83.25 | 84.80 | 82.50 | 84.80 | 84.80 | 1.89% | 6,075 |
| Dec 8, 2025 | 83.74 | 84.45 | 83.00 | 83.23 | 83.23 | -1.37% | 7,833 |
| Dec 5, 2025 | 84.37 | 84.64 | 84.09 | 84.39 | 84.39 | -0.64% | 7,206 |
| Dec 4, 2025 | 83.75 | 85.04 | 83.50 | 84.93 | 84.93 | 0.76% | 8,534 |
| Dec 3, 2025 | 84.47 | 84.99 | 84.05 | 84.29 | 84.29 | -0.11% | 5,870 |
| Dec 2, 2025 | 86.18 | 86.21 | 84.00 | 84.38 | 84.38 | -1.19% | 5,154 |
| Dec 1, 2025 | 85.51 | 86.02 | 85.27 | 85.40 | 85.40 | -0.35% | 1,879 |
| Nov 28, 2025 | 85.40 | 85.88 | 85.22 | 85.70 | 85.70 | 0.41% | 7,685 |
| Nov 27, 2025 | 85.21 | 85.51 | 85.16 | 85.35 | 85.35 | 0.20% | 3,791 |
| Nov 26, 2025 | 84.81 | 85.35 | 84.77 | 85.18 | 85.18 | -0.28% | 5,097 |
| Nov 25, 2025 | 86.66 | 86.66 | 85.00 | 85.42 | 85.42 | -1.25% | 5,284 |
| Nov 24, 2025 | 86.58 | 87.18 | 86.49 | 86.50 | 86.50 | -0.69% | 2,569 |
| Nov 21, 2025 | 86.09 | 87.42 | 85.89 | 87.10 | 87.10 | 1.94% | 3,003 |
| Nov 20, 2025 | 85.46 | 85.53 | 84.90 | 85.44 | 85.44 | -0.09% | 2,909 |
| Nov 19, 2025 | 85.96 | 86.51 | 85.45 | 85.52 | 85.52 | -0.11% | 11,285 |
| Nov 18, 2025 | 86.10 | 86.13 | 85.50 | 85.61 | 85.61 | -1.23% | 10,467 |
| Nov 17, 2025 | 87.24 | 87.31 | 86.32 | 86.68 | 86.68 | -0.33% | 5,238 |
| Nov 14, 2025 | 87.96 | 88.16 | 86.85 | 86.97 | 86.97 | -1.68% | 6,103 |
| Nov 13, 2025 | 88.25 | 88.74 | 87.70 | 88.46 | 88.46 | 0.17% | 7,512 |
| Nov 12, 2025 | 87.72 | 88.48 | 87.61 | 88.31 | 88.31 | 0.41% | 6,477 |
| Nov 11, 2025 | 85.78 | 87.95 | 85.76 | 87.95 | 87.95 | 3.48% | 8,001 |
| Nov 10, 2025 | 84.92 | 85.30 | 84.64 | 84.99 | 84.99 | 0.18% | 2,838 |
| Nov 7, 2025 | 84.63 | 85.00 | 83.63 | 84.84 | 84.84 | 0.17% | 7,641 |
| Nov 6, 2025 | 84.73 | 84.92 | 84.35 | 84.70 | 84.70 | -0.11% | 2,639 |
| Nov 5, 2025 | 85.07 | 85.31 | 84.57 | 84.79 | 84.79 | -0.14% | 9,563 |
| Nov 4, 2025 | 83.30 | 84.96 | 83.24 | 84.91 | 84.91 | 1.08% | 6,785 |
| Nov 3, 2025 | 83.47 | 84.56 | 83.24 | 84.00 | 84.00 | 1.31% | 10,658 |
| Oct 31, 2025 | 83.45 | 83.64 | 82.37 | 82.91 | 82.91 | -0.88% | 14,957 |
| Oct 30, 2025 | 84.85 | 84.85 | 83.43 | 83.65 | 83.65 | -0.84% | 6,083 |
| Oct 29, 2025 | 85.54 | 85.54 | 84.36 | 84.36 | 84.36 | -1.67% | 5,829 |
| Oct 28, 2025 | 86.72 | 86.72 | 85.35 | 85.79 | 85.79 | -0.29% | 3,955 |
| Oct 27, 2025 | 86.26 | 86.27 | 85.88 | 86.04 | 86.04 | -0.61% | 4,997 |
| Oct 24, 2025 | 87.23 | 87.37 | 86.45 | 86.57 | 86.57 | -1.34% | 13,201 |
| Oct 23, 2025 | 88.35 | 88.42 | 87.34 | 87.75 | 87.75 | -0.67% | 11,942 |
| Oct 22, 2025 | 88.49 | 88.56 | 87.66 | 88.34 | 88.34 | -1.42% | 9,431 |
| Oct 21, 2025 | 90.57 | 90.84 | 89.61 | 89.61 | 89.61 | -1.36% | 7,303 |
| Oct 20, 2025 | 90.77 | 91.91 | 90.67 | 90.85 | 90.85 | -1.15% | 15,690 |
| Oct 17, 2025 | 89.34 | 91.92 | 89.16 | 91.91 | 91.91 | 2.67% | 22,484 |
| Oct 16, 2025 | 86.00 | 89.69 | 85.11 | 89.52 | 89.52 | 9.48% | 47,562 |
| Oct 15, 2025 | 80.77 | 81.80 | 80.73 | 81.77 | 81.77 | 1.60% | 4,147 |
| Oct 14, 2025 | 81.38 | 81.99 | 80.45 | 80.48 | 80.48 | -1.05% | 11,778 |