Nestlé S.A. (ETR:NESR)
Germany · Delayed Price · Currency is EUR 79.81
+0.14 (0.18%)
At close: Aug 26, 2025
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 83.25 | 83.62 | 82.30 | 82.70 | 82.70 | -1.14% | 2,997 |
| Jul 10, 2025 | 83.66 | 83.92 | 83.00 | 83.65 | 83.65 | -0.18% | 3,728 |
| Jul 9, 2025 | 83.82 | 84.41 | 83.68 | 83.80 | 83.80 | -0.48% | 3,346 |
| Jul 8, 2025 | 83.55 | 84.20 | 82.92 | 84.20 | 84.20 | 0.32% | 5,681 |
| Jul 7, 2025 | 84.69 | 84.77 | 83.68 | 83.93 | 83.93 | -1.05% | 5,828 |
| Jul 4, 2025 | 84.95 | 84.95 | 84.40 | 84.82 | 84.82 | -0.33% | 3,768 |
| Jul 3, 2025 | 85.35 | 85.66 | 84.70 | 85.10 | 85.10 | 0.75% | 3,157 |
| Jul 2, 2025 | 84.80 | 85.43 | 84.39 | 84.47 | 84.47 | -0.39% | 3,745 |
| Jul 1, 2025 | 84.79 | 84.82 | 83.68 | 84.80 | 84.80 | 0.53% | 4,488 |
| Jun 30, 2025 | 84.99 | 85.11 | 84.20 | 84.35 | 84.35 | -0.75% | 4,047 |
| Jun 27, 2025 | 84.99 | 85.25 | 84.44 | 84.99 | 84.99 | 0.34% | 3,719 |
| Jun 26, 2025 | 85.13 | 85.37 | 84.50 | 84.70 | 84.70 | -0.66% | 4,538 |
| Jun 25, 2025 | 87.47 | 87.48 | 85.07 | 85.26 | 85.26 | -2.73% | 3,236 |
| Jun 24, 2025 | 87.30 | 87.83 | 86.74 | 87.65 | 87.65 | 0.02% | 2,126 |
| Jun 23, 2025 | 86.85 | 87.63 | 86.64 | 87.63 | 87.63 | 0.57% | 3,136 |
| Jun 20, 2025 | 88.08 | 88.20 | 87.09 | 87.13 | 87.13 | -1.03% | 3,537 |
| Jun 19, 2025 | 88.31 | 88.57 | 88.04 | 88.04 | 88.04 | -0.38% | 2,001 |
| Jun 18, 2025 | 87.77 | 88.70 | 87.76 | 88.38 | 88.38 | 0.20% | 1,846 |