Nestlé S.A. (FRA:NESM)
Germany · Delayed Price · Currency is EUR 76.00
-0.80 (-1.04%)
At close: Aug 1, 2025, 10:00 PM CET
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 76.00 | 77.00 | 75.40 | 76.00 | - | -1.04% | 12 |
| Jul 31, 2025 | 77.60 | 77.60 | 76.00 | 76.80 | - | -0.78% | 1,645 |
| Jul 30, 2025 | 77.60 | 77.80 | 76.80 | 77.40 | - | -0.77% | 1,123 |
| 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 |
| Jul 1, 2025 | 84.00 | 85.20 | 82.80 | 85.00 | - | 1.19% | 171 |
| Jun 30, 2025 | 84.20 | 84.40 | 84.00 | 84.00 | - | -1.18% | 460 |
| Jun 27, 2025 | 84.40 | 85.20 | 84.20 | 85.00 | - | 0.24% | 308 |
| Jun 26, 2025 | 84.60 | 84.80 | 84.60 | 84.80 | - | -0.24% | 63 |
| Jun 25, 2025 | 87.20 | 87.20 | 85.00 | 85.00 | - | -2.97% | 311 |
| Jun 24, 2025 | 86.40 | 87.60 | 86.40 | 87.60 | - | 1.15% | 311 |
| Jun 23, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | - | - | 789 |
| Jun 20, 2025 | 87.20 | 88.20 | 86.60 | 86.60 | - | -0.92% | 1,276 |
| Jun 19, 2025 | 88.40 | 88.60 | 87.40 | 87.40 | - | -0.91% | 92 |
| Jun 18, 2025 | 88.00 | 88.80 | 87.20 | 88.20 | - | 1.15% | 525 |
| Jun 17, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | - | -1.13% | 373 |
| Jun 16, 2025 | 88.80 | 89.00 | 88.20 | 88.20 | - | -1.78% | 373 |
| Jun 13, 2025 | 90.20 | 90.60 | 89.80 | 89.80 | - | -0.44% | 346 |
| Jun 12, 2025 | 90.00 | 90.20 | 90.00 | 90.20 | - | - | 110 |
| Jun 11, 2025 | 91.40 | 91.40 | 90.20 | 90.20 | - | -1.53% | 4,722 |
| Jun 10, 2025 | 91.60 | 92.00 | 91.40 | 91.60 | - | -0.65% | 32 |
| Jun 9, 2025 | 92.00 | 92.20 | 92.00 | 92.20 | - | -0.43% | 255 |
| Jun 6, 2025 | 92.20 | 92.80 | 92.20 | 92.60 | - | 0.22% | 160 |
| Jun 5, 2025 | 92.20 | 93.40 | 92.20 | 92.40 | - | -0.43% | 465 |
| Jun 4, 2025 | 92.60 | 93.00 | 92.00 | 92.80 | - | 0.22% | 1,050 |
| Jun 3, 2025 | 92.80 | 92.80 | 92.60 | 92.60 | - | -0.43% | 417 |
| Jun 2, 2025 | 94.20 | 94.20 | 93.00 | 93.00 | - | -1.06% | 20 |
| May 30, 2025 | 93.40 | 94.00 | 93.40 | 94.00 | - | 0.64% | 350 |
| May 29, 2025 | 93.60 | 93.60 | 93.40 | 93.40 | - | -0.64% | 350 |
| May 28, 2025 | 94.00 | 94.20 | 93.40 | 94.00 | - | -0.63% | 198 |
| May 27, 2025 | 94.60 | 95.00 | 94.00 | 94.60 | - | -0.63% | 960 |
| May 26, 2025 | 94.00 | 95.20 | 94.00 | 95.20 | - | 1.06% | 919 |