Nestlé S.A. (FRA:NESM)
Germany · Delayed Price · Currency is EUR 84.20
-0.20 (-0.24%)
Last updated: Dec 22, 2025, 8:14 AM CET
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.41% | 219 |
| Dec 4, 2025 | 84.00 | 85.20 | 84.00 | 85.20 | 85.20 | 0.71% | 108 |
| Dec 3, 2025 | 84.40 | 84.60 | 84.40 | 84.60 | 84.60 | - | 600 |
| Dec 2, 2025 | 85.00 | 85.60 | 84.20 | 84.60 | 84.60 | -0.94% | 585 |
| Dec 1, 2025 | 85.00 | 85.40 | 85.00 | 85.40 | 85.40 | -0.23% | 166 |
| Nov 28, 2025 | 85.20 | 85.60 | 85.20 | 85.60 | 85.60 | 0.94% | 94 |
| Nov 27, 2025 | 84.40 | 85.20 | 84.40 | 84.80 | 84.80 | 0.24% | 155 |
| Nov 26, 2025 | 85.20 | 85.20 | 84.60 | 84.60 | 84.60 | -1.40% | 115 |
| Nov 25, 2025 | 86.20 | 86.20 | 85.80 | 85.80 | 85.80 | -1.15% | 227 |
| Nov 24, 2025 | 87.00 | 87.00 | 86.00 | 86.80 | 86.80 | -0.23% | 537 |
| Nov 21, 2025 | 84.60 | 87.00 | 84.60 | 87.00 | 87.00 | 2.59% | 550 |
| Nov 20, 2025 | 84.60 | 84.80 | 84.60 | 84.80 | 84.80 | -0.47% | 33 |
| Nov 19, 2025 | 84.60 | 86.00 | 84.60 | 85.20 | 85.20 | - | 990 |
| Nov 18, 2025 | 85.80 | 85.80 | 85.20 | 85.20 | 85.20 | -1.39% | 755 |
| Nov 17, 2025 | 86.80 | 86.80 | 86.40 | 86.40 | 86.40 | -0.69% | 313 |
| Nov 14, 2025 | 87.20 | 87.40 | 87.00 | 87.00 | 87.00 | -0.46% | 275 |
| Nov 13, 2025 | 87.80 | 88.80 | 87.40 | 87.40 | 87.40 | -0.68% | 267 |
| Nov 12, 2025 | 87.60 | 88.20 | 87.00 | 88.00 | 88.00 | 0.46% | 575 |
| Nov 11, 2025 | 85.40 | 88.00 | 85.40 | 87.60 | 87.60 | 3.55% | 240 |
| Nov 10, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 1.20% | - |
| Nov 7, 2025 | 84.00 | 84.20 | 83.60 | 83.60 | 83.60 | -1.18% | 6,006 |
| Nov 6, 2025 | 84.40 | 84.60 | 84.40 | 84.60 | 84.60 | -0.47% | 85 |
| Nov 5, 2025 | 85.80 | 85.80 | 84.80 | 85.00 | 85.00 | 1.19% | 837 |
| Nov 4, 2025 | 83.20 | 84.00 | 83.00 | 84.00 | 84.00 | 0.24% | 570 |
| Nov 3, 2025 | 83.40 | 83.80 | 83.40 | 83.80 | 83.80 | 1.70% | 55 |
| Oct 31, 2025 | 82.80 | 83.80 | 82.20 | 82.40 | 82.40 | -0.72% | 170 |
| Oct 30, 2025 | 83.80 | 85.00 | 83.00 | 83.00 | 83.00 | -2.12% | 120 |
| Oct 29, 2025 | 85.00 | 85.60 | 84.40 | 84.80 | 84.80 | -1.40% | 370 |
| Oct 28, 2025 | 85.60 | 86.20 | 85.60 | 86.00 | 86.00 | 0.23% | 295 |
| Oct 27, 2025 | 86.00 | 87.00 | 85.80 | 85.80 | 85.80 | -0.69% | 116 |
| Oct 24, 2025 | 87.00 | 87.00 | 86.40 | 86.40 | 86.40 | -0.92% | 570 |
| Oct 23, 2025 | 88.40 | 88.40 | 87.20 | 87.20 | 87.20 | -0.68% | 440 |
| Oct 22, 2025 | 88.00 | 88.20 | 87.40 | 87.80 | 87.80 | -1.79% | 300 |
| Oct 21, 2025 | 90.60 | 90.60 | 89.40 | 89.40 | 89.40 | -1.11% | 779 |
| Oct 20, 2025 | 91.60 | 91.60 | 90.00 | 90.40 | 90.40 | 0.44% | 286 |
| Oct 17, 2025 | 88.40 | 90.00 | 88.40 | 90.00 | 90.00 | 1.12% | 953 |
| Oct 16, 2025 | 84.40 | 89.40 | 84.00 | 89.00 | 89.00 | 8.54% | 4,580 |
| Oct 15, 2025 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 365 |
| Oct 14, 2025 | 80.00 | 81.80 | 80.00 | 81.00 | 81.00 | 0.75% | 490 |
| Oct 13, 2025 | 81.60 | 81.60 | 80.40 | 80.40 | 80.40 | -1.47% | 1,210 |