Nestlé S.A. (ETR:NESR)
Germany · Delayed Price · Currency is EUR 85.20
-0.80 (-0.93%)
At close: Jun 22, 2026
ETR:NESR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 84.66 | 85.67 | 84.36 | 85.20 | 85.20 | -0.93% | 4,065 |
| Jun 19, 2026 | 85.47 | 86.00 | 84.64 | 86.00 | 86.00 | 0.44% | 1,840 |
| Jun 18, 2026 | 85.61 | 85.73 | 84.85 | 85.62 | 85.62 | -0.44% | 3,628 |
| Jun 17, 2026 | 86.17 | 86.90 | 85.69 | 86.00 | 86.00 | -0.56% | 6,691 |
| Jun 16, 2026 | 85.88 | 86.61 | 85.40 | 86.48 | 86.48 | 0.13% | 4,956 |
| Jun 15, 2026 | 87.00 | 87.30 | 86.10 | 86.37 | 86.37 | -0.17% | 3,719 |
| Jun 12, 2026 | 86.16 | 87.44 | 86.16 | 86.52 | 86.52 | -0.05% | 6,236 |
| Jun 11, 2026 | 86.17 | 87.99 | 86.17 | 86.56 | 86.56 | 0.14% | 4,069 |
| Jun 10, 2026 | 84.63 | 86.44 | 84.63 | 86.44 | 86.44 | 1.98% | 3,254 |
| Jun 9, 2026 | 83.16 | 85.00 | 83.16 | 84.76 | 84.76 | 1.74% | 5,404 |
| Jun 8, 2026 | 83.77 | 83.77 | 83.00 | 83.31 | 83.31 | -0.49% | 5,392 |
| Jun 5, 2026 | 83.79 | 83.96 | 83.56 | 83.72 | 83.72 | -0.21% | 3,574 |
| Jun 4, 2026 | 84.20 | 84.95 | 83.90 | 83.90 | 83.90 | -0.73% | 1,768 |
| Jun 3, 2026 | 85.40 | 85.70 | 84.18 | 84.52 | 84.52 | -0.56% | 2,413 |
| Jun 2, 2026 | 85.19 | 86.28 | 84.97 | 85.00 | 85.00 | -1.63% | 5,514 |
| Jun 1, 2026 | 86.44 | 86.65 | 85.35 | 86.41 | 86.41 | -0.33% | 3,073 |
| May 29, 2026 | 87.39 | 88.18 | 86.70 | 86.70 | 86.70 | -0.23% | 4,665 |
| May 28, 2026 | 88.11 | 88.11 | 86.30 | 86.90 | 86.90 | -1.62% | 5,455 |
| May 27, 2026 | 87.44 | 88.69 | 87.09 | 88.33 | 88.33 | 2.34% | 4,138 |
| May 26, 2026 | 87.05 | 87.80 | 86.31 | 86.31 | 86.31 | -0.36% | 4,464 |
| May 25, 2026 | 88.00 | 88.00 | 86.07 | 86.62 | 86.62 | 0.28% | 4,315 |
| May 22, 2026 | 86.46 | 87.03 | 86.09 | 86.38 | 86.38 | 0.59% | 4,341 |
| May 21, 2026 | 85.58 | 86.39 | 85.58 | 85.87 | 85.87 | -0.48% | 4,057 |
| May 20, 2026 | 86.45 | 86.73 | 85.91 | 86.28 | 86.28 | -1.13% | 2,922 |
| May 19, 2026 | 86.57 | 87.49 | 86.49 | 87.27 | 87.27 | 1.83% | 7,717 |
| May 18, 2026 | 84.59 | 85.70 | 84.52 | 85.70 | 85.70 | 0.62% | 2,420 |
| May 15, 2026 | 84.60 | 85.17 | 84.60 | 85.17 | 85.17 | 1.39% | 2,552 |
| May 14, 2026 | 84.10 | 84.99 | 83.93 | 84.00 | 84.00 | 0.26% | 4,041 |
| May 13, 2026 | 83.67 | 84.20 | 83.34 | 83.78 | 83.78 | -0.37% | 2,876 |
| May 12, 2026 | 82.31 | 84.17 | 82.28 | 84.09 | 84.09 | 0.74% | 2,888 |
| May 11, 2026 | 84.14 | 84.54 | 83.31 | 83.47 | 83.47 | -1.92% | 4,575 |
| May 8, 2026 | 84.11 | 85.10 | 83.90 | 85.10 | 85.10 | 0.57% | 2,975 |
| May 7, 2026 | 85.95 | 86.39 | 84.44 | 84.62 | 84.62 | -1.39% | 4,518 |
| May 6, 2026 | 85.20 | 85.89 | 85.20 | 85.81 | 85.81 | 1.56% | 5,811 |
| May 5, 2026 | 84.88 | 85.50 | 83.91 | 84.49 | 84.49 | -0.46% | 5,699 |
| May 4, 2026 | 86.40 | 86.40 | 84.88 | 84.88 | 84.88 | -1.34% | 7,184 |
| Apr 30, 2026 | 85.60 | 86.32 | 85.34 | 86.03 | 86.03 | 0.66% | 4,660 |
| Apr 29, 2026 | 86.98 | 86.98 | 85.40 | 85.47 | 85.47 | -1.25% | 4,435 |
| Apr 28, 2026 | 86.56 | 87.57 | 86.30 | 86.55 | 86.55 | -1.04% | 24,784 |
| Apr 27, 2026 | 87.60 | 87.97 | 86.67 | 87.46 | 87.46 | -0.67% | 3,462 |
| Apr 24, 2026 | 87.12 | 88.49 | 87.03 | 88.05 | 88.05 | 1.39% | 9,069 |
| Apr 23, 2026 | 86.37 | 88.20 | 85.20 | 86.84 | 86.84 | 5.54% | 55,735 |
| Apr 22, 2026 | 82.28 | 82.83 | 81.90 | 82.28 | 82.28 | -0.51% | 7,175 |
| Apr 21, 2026 | 83.40 | 83.87 | 82.35 | 82.70 | 82.70 | -0.87% | 7,048 |
| Apr 20, 2026 | 82.70 | 83.74 | 82.68 | 83.43 | 83.43 | 1.34% | 8,648 |
| Apr 17, 2026 | 85.46 | 86.99 | 84.70 | 85.70 | 82.33 | 0.65% | 6,958 |
| Apr 16, 2026 | 84.91 | 85.60 | 84.41 | 85.15 | 81.80 | -0.29% | 9,910 |
| Apr 15, 2026 | 86.26 | 86.26 | 85.23 | 85.40 | 82.04 | -0.56% | 7,897 |
| Apr 14, 2026 | 84.64 | 86.03 | 84.64 | 85.88 | 82.50 | -0.13% | 5,505 |
| Apr 13, 2026 | 85.35 | 85.99 | 84.50 | 85.99 | 82.61 | 0.70% | 3,349 |