Nestlé S.A. (FRA:NESM)
Germany · Delayed Price · Currency is EUR 78.40
+1.20 (1.55%)
At close: Sep 30, 2025
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 76.20 | 77.80 | 76.20 | 77.80 | - | 0.78% | - |
| Sep 29, 2025 | 76.60 | 77.20 | 76.40 | 77.20 | 77.20 | 1.85% | 32 |
| Sep 26, 2025 | 75.60 | 76.60 | 75.60 | 75.80 | 75.80 | -0.26% | 198 |
| Sep 25, 2025 | 76.60 | 76.60 | 76.00 | 76.00 | 76.00 | -0.52% | 1,110 |
| Sep 24, 2025 | 76.40 | 76.40 | 76.20 | 76.40 | 76.40 | -0.78% | 755 |
| Sep 23, 2025 | 76.40 | 77.40 | 76.40 | 77.00 | 77.00 | - | 85 |
| Sep 22, 2025 | 78.40 | 78.40 | 76.40 | 77.00 | 77.00 | -1.03% | 331 |
| Sep 19, 2025 | 76.60 | 77.80 | 76.60 | 77.80 | 77.80 | 0.78% | 1,837 |
| Sep 18, 2025 | 77.40 | 77.40 | 76.80 | 77.20 | 77.20 | 0.26% | 330 |
| Sep 17, 2025 | 76.60 | 77.60 | 76.60 | 77.00 | 77.00 | - | 2,862 |
| Sep 16, 2025 | 77.00 | 77.00 | 76.60 | 77.00 | 77.00 | -1.53% | 1,118 |
| Sep 15, 2025 | 78.20 | 78.20 | 78.00 | 78.20 | 78.20 | -0.26% | 1,430 |
| Sep 12, 2025 | 79.80 | 79.80 | 78.40 | 78.40 | 78.40 | -0.51% | 640 |
| Sep 11, 2025 | 78.40 | 79.00 | 78.40 | 78.80 | 78.80 | 0.51% | 473 |
| Sep 10, 2025 | 79.60 | 80.00 | 78.40 | 78.40 | 78.40 | -1.51% | 1,087 |
| Sep 9, 2025 | 79.80 | 79.80 | 79.20 | 79.60 | 79.60 | -1.00% | 217 |
| Sep 8, 2025 | 80.40 | 80.60 | 79.80 | 80.40 | 80.40 | - | 755 |
| Sep 5, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.74% | 49 |
| Sep 4, 2025 | 79.60 | 81.00 | 79.60 | 81.00 | 81.00 | 1.76% | 600 |
| Sep 3, 2025 | 79.60 | 79.80 | 79.60 | 79.60 | 79.60 | -0.25% | 175 |
| Sep 2, 2025 | 80.00 | 80.00 | 77.40 | 79.80 | 79.80 | -0.50% | 1,193 |
| Sep 1, 2025 | 80.80 | 80.80 | 80.20 | 80.20 | 80.20 | -0.25% | 632 |
| Aug 29, 2025 | 79.80 | 80.40 | 79.80 | 80.40 | 80.40 | 0.25% | 217 |
| Aug 28, 2025 | 79.60 | 80.20 | 79.60 | 80.20 | 80.20 | 0.75% | 580 |
| Aug 27, 2025 | 79.00 | 80.40 | 79.00 | 79.60 | 79.60 | -0.50% | 131 |
| Aug 26, 2025 | 79.20 | 80.20 | 79.20 | 80.00 | 80.00 | -0.50% | 535 |
| Aug 25, 2025 | 80.40 | 80.40 | 80.00 | 80.40 | 80.40 | -0.25% | 46 |
| Aug 22, 2025 | 80.60 | 81.00 | 80.00 | 80.60 | 80.60 | -0.25% | 255 |
| Aug 21, 2025 | 81.40 | 82.00 | 80.20 | 80.80 | 80.80 | -0.98% | 1,607 |
| Aug 20, 2025 | 78.20 | 81.60 | 78.20 | 81.60 | 81.60 | 4.62% | 393 |
| Aug 19, 2025 | 76.40 | 78.00 | 76.40 | 78.00 | 78.00 | 1.30% | 10 |
| Aug 18, 2025 | 76.60 | 77.00 | 76.60 | 77.00 | 77.00 | 1.05% | 385 |
| Aug 15, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -1.04% | 1 |
| Aug 14, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | - | 150 |
| Aug 13, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1.05% | 1,022 |
| Aug 12, 2025 | 75.80 | 76.80 | 75.80 | 76.20 | 76.20 | - | 250 |
| Aug 11, 2025 | 76.00 | 77.20 | 76.00 | 76.20 | 76.20 | -0.78% | 645 |
| Aug 8, 2025 | 76.60 | 77.40 | 76.20 | 76.80 | 76.80 | - | 1,293 |
| Aug 7, 2025 | 75.40 | 77.00 | 75.40 | 76.80 | 76.80 | 1.86% | 756 |
| Aug 6, 2025 | 77.00 | 77.20 | 75.40 | 75.40 | 75.40 | -2.58% | 1,264 |
| Aug 5, 2025 | 76.20 | 77.40 | 76.20 | 77.40 | 77.40 | 1.31% | 1,698 |
| Aug 4, 2025 | 75.20 | 76.40 | 75.20 | 76.40 | 76.40 | 0.53% | 376 |
| Aug 1, 2025 | 76.00 | 77.00 | 75.40 | 76.00 | 76.00 | -1.04% | 574 |
| Jul 31, 2025 | 77.60 | 77.60 | 76.00 | 76.80 | 76.80 | -0.78% | 823 |
| Jul 30, 2025 | 77.60 | 77.80 | 76.80 | 77.40 | 77.40 | -0.77% | 231 |
| Jul 29, 2025 | 77.60 | 78.80 | 77.40 | 78.00 | 78.00 | 0.26% | 1,066 |
| Jul 28, 2025 | 79.20 | 79.20 | 77.60 | 77.80 | 77.80 | -1.27% | 764 |
| Jul 25, 2025 | 79.80 | 80.20 | 77.60 | 78.80 | 78.80 | -1.50% | 1,747 |
| Jul 24, 2025 | 83.60 | 85.00 | 78.80 | 80.00 | 80.00 | -5.88% | 3,982 |
| Jul 23, 2025 | 82.80 | 85.00 | 82.80 | 85.00 | 85.00 | 1.43% | 271 |