Nestlé S.A. (FRA:NESM)
Germany · Delayed Price · Currency is EUR 79.00
-0.60 (-0.75%)
Last updated: Sep 10, 2025, 10:22 AM CET
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 79.80 | 79.80 | 79.20 | 79.60 | - | -1.00% | 432 |
| Sep 8, 2025 | 80.40 | 80.60 | 79.80 | 80.40 | - | - | 755 |
| Sep 5, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | - | -0.74% | 49 |
| Sep 4, 2025 | 79.60 | 81.00 | 79.60 | 81.00 | - | 1.76% | 600 |
| Sep 3, 2025 | 79.60 | 79.80 | 79.60 | 79.60 | - | -0.25% | 175 |
| Sep 2, 2025 | 80.00 | 80.00 | 77.40 | 79.80 | - | -0.50% | 1,193 |
| Sep 1, 2025 | 80.80 | 80.80 | 80.20 | 80.20 | - | -0.25% | 632 |
| Aug 29, 2025 | 79.80 | 80.40 | 79.80 | 80.40 | - | 0.25% | 217 |
| Aug 28, 2025 | 79.60 | 80.20 | 79.60 | 80.20 | - | 0.75% | 580 |
| Aug 27, 2025 | 79.00 | 80.40 | 79.00 | 79.60 | - | -0.50% | 131 |
| Aug 26, 2025 | 79.20 | 80.20 | 79.20 | 80.00 | - | -0.50% | 535 |
| Aug 25, 2025 | 80.40 | 80.40 | 80.00 | 80.40 | - | -0.25% | 46 |
| Aug 22, 2025 | 80.60 | 81.00 | 80.00 | 80.60 | - | -0.25% | 255 |
| Aug 21, 2025 | 81.40 | 82.00 | 80.20 | 80.80 | - | -0.98% | 1,607 |
| Aug 20, 2025 | 78.20 | 81.60 | 78.20 | 81.60 | - | 4.62% | 393 |
| Aug 19, 2025 | 76.40 | 78.00 | 76.40 | 78.00 | - | 1.30% | 10 |
| Aug 18, 2025 | 76.60 | 77.00 | 76.60 | 77.00 | - | 1.05% | 385 |
| Aug 15, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | - | -1.04% | 1 |
| Aug 14, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | - | - | 150 |
| Aug 13, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | - | 1.05% | 1,022 |
| Aug 12, 2025 | 75.80 | 76.80 | 75.80 | 76.20 | - | - | 250 |
| Aug 11, 2025 | 76.00 | 77.20 | 76.00 | 76.20 | - | -0.78% | 645 |
| Aug 8, 2025 | 76.60 | 77.40 | 76.20 | 76.80 | - | - | 1,293 |
| Aug 7, 2025 | 75.40 | 77.00 | 75.40 | 76.80 | - | 1.86% | 756 |
| Aug 6, 2025 | 77.00 | 77.20 | 75.40 | 75.40 | - | -2.58% | 1,264 |
| Aug 5, 2025 | 76.20 | 77.40 | 76.20 | 77.40 | - | 1.31% | 1,698 |
| Aug 4, 2025 | 75.20 | 76.40 | 75.20 | 76.40 | - | 0.53% | 376 |
| Aug 1, 2025 | 76.00 | 77.00 | 75.40 | 76.00 | - | -1.04% | 574 |
| Jul 31, 2025 | 77.60 | 77.60 | 76.00 | 76.80 | - | -0.78% | 823 |
| Jul 30, 2025 | 77.60 | 77.80 | 76.80 | 77.40 | - | -0.77% | 231 |
| Jul 29, 2025 | 77.60 | 78.80 | 77.40 | 78.00 | - | 0.26% | 1,066 |
| Jul 28, 2025 | 79.20 | 79.20 | 77.60 | 77.80 | - | -1.27% | 764 |
| Jul 25, 2025 | 79.80 | 80.20 | 77.60 | 78.80 | - | -1.50% | 1,747 |
| Jul 24, 2025 | 83.60 | 85.00 | 78.80 | 80.00 | - | -5.88% | 3,982 |
| Jul 23, 2025 | 82.80 | 85.00 | 82.80 | 85.00 | - | 1.43% | 271 |
| Jul 22, 2025 | 82.20 | 83.80 | 82.20 | 83.80 | - | 1.95% | 73 |
| Jul 21, 2025 | 82.20 | 83.20 | 82.20 | 82.20 | - | -1.20% | 455 |
| Jul 18, 2025 | 82.20 | 83.20 | 82.20 | 83.20 | - | 1.22% | 88 |
| Jul 17, 2025 | 82.20 | 82.40 | 82.20 | 82.20 | - | -0.24% | 373 |
| Jul 16, 2025 | 82.60 | 82.60 | 82.40 | 82.40 | - | -0.24% | 68 |
| Jul 15, 2025 | 82.80 | 82.80 | 82.60 | 82.60 | - | -0.48% | 215 |
| Jul 14, 2025 | 82.60 | 83.00 | 82.40 | 83.00 | - | -0.24% | 122 |
| Jul 11, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | - | - | 690 |
| Jul 10, 2025 | 83.40 | 84.20 | 83.20 | 83.20 | - | -1.42% | 690 |
| Jul 9, 2025 | 83.80 | 84.40 | 83.80 | 84.40 | - | 1.20% | 406 |
| Jul 8, 2025 | 83.80 | 84.00 | 83.00 | 83.40 | - | -0.71% | 289 |
| Jul 7, 2025 | 85.80 | 85.80 | 84.00 | 84.00 | - | -0.47% | 1,856 |
| Jul 4, 2025 | 84.60 | 84.60 | 84.40 | 84.40 | - | -0.47% | 35 |
| Jul 3, 2025 | 84.60 | 84.80 | 84.60 | 84.80 | - | - | 110 |
| Jul 2, 2025 | 84.80 | 85.20 | 84.60 | 84.80 | - | -0.24% | 670 |