Nestlé S.A. (FRA:NESM)
Germany · Delayed Price · Currency is EUR 87.40
-1.80 (-2.02%)
At close: Feb 20, 2026
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 89.00 | 89.00 | 87.20 | 87.40 | 87.40 | -2.02% | 349 |
| Feb 19, 2026 | 88.40 | 89.20 | 88.40 | 89.20 | 89.20 | 3.00% | 30 |
| Feb 18, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 0.93% | - |
| Feb 17, 2026 | 87.20 | 88.20 | 85.80 | 85.80 | 85.80 | -2.05% | 666 |
| Feb 16, 2026 | 87.00 | 87.60 | 87.00 | 87.60 | 87.60 | 0.69% | 93 |
| Feb 13, 2026 | 85.60 | 87.00 | 85.60 | 87.00 | 87.00 | - | 776 |
| Feb 12, 2026 | 84.80 | 87.00 | 84.80 | 87.00 | 87.00 | 4.32% | 889 |
| Feb 11, 2026 | 86.00 | 86.80 | 83.40 | 83.40 | 83.40 | -3.47% | 192 |
| Feb 10, 2026 | 85.20 | 86.40 | 85.00 | 86.40 | 86.40 | 0.47% | 405 |
| Feb 9, 2026 | 85.40 | 86.00 | 85.40 | 86.00 | 86.00 | 0.23% | 560 |
| Feb 6, 2026 | 84.20 | 85.80 | 84.20 | 85.80 | 85.80 | 0.70% | 1,095 |
| Feb 5, 2026 | 84.40 | 85.40 | 84.40 | 85.20 | 85.20 | - | 183 |
| Feb 4, 2026 | 82.80 | 85.20 | 82.80 | 85.20 | 85.20 | 2.16% | 550 |
| Feb 3, 2026 | 82.20 | 83.40 | 82.20 | 83.40 | 83.40 | 0.97% | 515 |
| Feb 2, 2026 | 79.40 | 82.60 | 79.40 | 82.60 | 82.60 | 3.25% | 749 |
| Jan 30, 2026 | 79.00 | 80.80 | 79.00 | 80.00 | 80.00 | -0.25% | 2,025 |
| Jan 29, 2026 | 78.60 | 80.40 | 78.60 | 80.20 | 80.20 | 1.26% | 1,671 |
| Jan 28, 2026 | 79.60 | 79.60 | 79.00 | 79.20 | 79.20 | - | 1,568 |
| Jan 27, 2026 | 77.40 | 79.40 | 77.40 | 79.20 | 79.20 | 1.02% | 1,862 |
| Jan 26, 2026 | 79.00 | 79.00 | 76.80 | 78.40 | 78.40 | 0.77% | 1,474 |
| Jan 23, 2026 | 78.40 | 78.60 | 77.80 | 77.80 | 77.80 | -1.77% | 616 |
| Jan 22, 2026 | 79.80 | 79.80 | 79.20 | 79.20 | 79.20 | 0.25% | 382 |
| Jan 21, 2026 | 80.80 | 80.80 | 78.40 | 79.00 | 79.00 | -1.25% | 392 |
| Jan 20, 2026 | 80.40 | 80.40 | 79.80 | 80.00 | 80.00 | -0.74% | 674 |
| Jan 19, 2026 | 80.20 | 81.00 | 80.20 | 80.60 | 80.60 | -0.74% | 229 |
| Jan 16, 2026 | 82.40 | 82.40 | 80.60 | 81.20 | 81.20 | -0.25% | 432 |
| Jan 15, 2026 | 80.80 | 82.20 | 80.80 | 81.40 | 81.40 | -1.21% | 235 |
| Jan 14, 2026 | 80.20 | 82.40 | 80.20 | 82.40 | 82.40 | 2.49% | 329 |
| Jan 13, 2026 | 79.60 | 80.40 | 79.60 | 80.40 | 80.40 | -0.25% | 300 |
| Jan 12, 2026 | 80.40 | 81.00 | 80.40 | 80.60 | 80.60 | -0.49% | 328 |
| Jan 9, 2026 | 79.60 | 81.00 | 79.60 | 81.00 | 81.00 | 1.25% | 1,150 |
| Jan 8, 2026 | 80.40 | 80.40 | 79.40 | 80.00 | 80.00 | -0.74% | 824 |
| Jan 7, 2026 | 82.00 | 82.20 | 80.60 | 80.60 | 80.60 | -0.98% | 456 |
| Jan 6, 2026 | 82.80 | 82.80 | 81.40 | 81.40 | 81.40 | -0.97% | 1,761 |
| Jan 5, 2026 | 84.40 | 84.40 | 82.20 | 82.20 | 82.20 | -3.07% | 350 |
| Jan 2, 2026 | 84.00 | 84.80 | 84.00 | 84.80 | 84.80 | 1.19% | 15 |
| Dec 30, 2025 | 84.00 | 84.00 | 83.80 | 83.80 | 83.80 | 0.72% | 256 |
| Dec 29, 2025 | 83.40 | 83.40 | 83.20 | 83.20 | 83.20 | -0.48% | 367 |
| Dec 23, 2025 | 84.00 | 84.00 | 83.60 | 83.60 | 83.60 | 0.48% | 180 |
| Dec 22, 2025 | 84.20 | 84.20 | 83.20 | 83.20 | 83.20 | -1.42% | 225 |
| Dec 19, 2025 | 85.60 | 85.60 | 84.40 | 84.40 | 84.40 | -1.63% | 182 |
| Dec 18, 2025 | 84.20 | 85.80 | 84.20 | 85.80 | 85.80 | 0.94% | 341 |
| Dec 17, 2025 | 83.20 | 85.00 | 83.20 | 85.00 | 85.00 | 1.67% | 442 |
| Dec 16, 2025 | 83.40 | 83.60 | 83.40 | 83.60 | 83.60 | -0.95% | 1,082 |
| Dec 15, 2025 | 83.80 | 84.40 | 83.80 | 84.40 | 84.40 | 0.48% | 189 |
| Dec 12, 2025 | 83.40 | 84.00 | 83.40 | 84.00 | 84.00 | 0.24% | 683 |
| Dec 11, 2025 | 82.60 | 83.80 | 82.60 | 83.80 | 83.80 | 1.70% | 520 |
| Dec 10, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -1.20% | - |
| Dec 9, 2025 | 82.80 | 83.40 | 82.60 | 83.40 | 83.40 | 0.72% | 382 |
| Dec 8, 2025 | 84.00 | 84.00 | 82.80 | 82.80 | 82.80 | -1.43% | 437 |