Nestlé S.A. (ETR:NESR)
Germany · Delayed Price · Currency is EUR 85.70
+0.35 (0.41%)
At close: Nov 28, 2025
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 81.40 | 81.61 | 80.69 | 81.33 | 81.33 | 0.23% | 7,033 |
| Oct 10, 2025 | 80.27 | 81.54 | 80.27 | 81.14 | 81.14 | 0.92% | 9,650 |
| Oct 9, 2025 | 80.43 | 81.00 | 80.22 | 80.40 | 80.40 | -0.46% | 6,495 |
| Oct 8, 2025 | 80.03 | 81.00 | 80.00 | 80.77 | 80.77 | 0.89% | 11,101 |
| Oct 7, 2025 | 80.41 | 80.48 | 79.66 | 80.06 | 80.06 | 0.59% | 5,703 |
| Oct 6, 2025 | 79.15 | 79.79 | 79.07 | 79.59 | 79.59 | 0.09% | 3,543 |
| Oct 3, 2025 | 79.53 | 79.64 | 79.30 | 79.52 | 79.52 | -0.15% | 7,199 |
| Oct 2, 2025 | 79.28 | 79.73 | 79.05 | 79.64 | 79.64 | 0.96% | 11,999 |
| Oct 1, 2025 | 78.40 | 79.32 | 78.22 | 78.88 | 78.88 | 0.87% | 15,478 |
| Sep 30, 2025 | 77.50 | 78.28 | 77.09 | 78.20 | 78.20 | 1.86% | 10,714 |
| Sep 29, 2025 | 76.17 | 77.69 | 76.05 | 76.77 | 76.77 | 0.58% | 12,676 |
| Sep 26, 2025 | 76.00 | 76.74 | 76.00 | 76.33 | 76.33 | 0.14% | 14,931 |
| Sep 25, 2025 | 76.11 | 76.89 | 76.00 | 76.22 | 76.22 | 0.11% | 17,031 |
| Sep 24, 2025 | 76.63 | 76.63 | 76.14 | 76.14 | 76.14 | -0.77% | 13,418 |
| Sep 23, 2025 | 76.88 | 77.31 | 76.60 | 76.73 | 76.73 | 0.30% | 15,323 |
| Sep 22, 2025 | 77.40 | 77.48 | 76.50 | 76.50 | 76.50 | -1.53% | 7,810 |