Nestlé S.A. (FRA:NESM)
Germany flag Germany · Delayed Price · Currency is EUR
87.00
-0.20 (-0.23%)
Last updated: Oct 24, 2025, 8:02 AM CET

Nestlé Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202588.4088.4087.2087.2087.20-0.68%440
Oct 22, 202588.0088.2087.4087.8087.80-1.79%300
Oct 21, 202590.6090.6089.4089.4089.40-1.11%779
Oct 20, 202591.6091.6090.0090.4090.400.44%286
Oct 17, 202588.4090.0088.4090.0090.001.12%953
Oct 16, 202584.4089.4084.0089.0089.008.54%4,580
Oct 15, 202580.0082.0080.0082.0082.001.23%365
Oct 14, 202580.0081.8080.0081.0081.000.75%490
Oct 13, 202581.6081.6080.4080.4080.40-1.47%1,210
Oct 10, 202580.0081.6080.0081.6081.601.24%345
Oct 9, 202580.0081.0080.0080.6080.600.50%741
Oct 8, 202579.4080.8079.4080.2080.200.25%625
Oct 7, 202578.8080.6078.8080.0080.000.76%2,365
Oct 6, 202578.6079.6078.6079.4079.40-1.00%611
Oct 3, 202580.2080.2080.2080.2080.201.01%63
Oct 2, 202578.8079.6078.8079.4079.400.76%999
Oct 1, 202577.6079.2077.6078.8078.800.51%1,793
Sep 30, 202576.2078.4076.2078.4078.401.55%567
Sep 29, 202576.6077.2076.4077.2077.201.85%32
Sep 26, 202575.6076.6075.6075.8075.80-0.26%198
Sep 25, 202576.6076.6076.0076.0076.00-0.52%1,110
Sep 24, 202576.4076.4076.2076.4076.40-0.78%1,939
Sep 23, 202576.4077.4076.4077.0077.00-85
Sep 22, 202578.4078.4076.4077.0077.00-1.03%331
Sep 19, 202576.6077.8076.6077.8077.800.78%1,837
Sep 18, 202577.4077.4076.8077.2077.200.26%330
Sep 17, 202576.6077.6076.6077.0077.00-2,862
Sep 16, 202577.0077.0076.6077.0077.00-1.53%1,118
Sep 15, 202578.2078.2078.0078.2078.20-0.26%1,430
Sep 12, 202579.8079.8078.4078.4078.40-0.51%640
Sep 11, 202578.4079.0078.4078.8078.800.51%473
Sep 10, 202579.6080.0078.4078.4078.40-1.51%4,904
Sep 9, 202579.8079.8079.2079.6079.60-1.00%217
Sep 8, 202580.4080.6079.8080.4080.40-755
Sep 5, 202580.4080.4080.4080.4080.40-0.74%49
Sep 4, 202579.6081.0079.6081.0081.001.76%600
Sep 3, 202579.6079.8079.6079.6079.60-0.25%175
Sep 2, 202580.0080.0077.4079.8079.80-0.50%1,193
Sep 1, 202580.8080.8080.2080.2080.20-0.25%632
Aug 29, 202579.8080.4079.8080.4080.400.25%529
Aug 28, 202579.6080.2079.6080.2080.200.75%580
Aug 27, 202579.0080.4079.0079.6079.60-0.50%131
Aug 26, 202579.2080.2079.2080.0080.00-0.50%535
Aug 25, 202580.4080.4080.0080.4080.40-0.25%46
Aug 22, 202580.6081.0080.0080.6080.60-0.25%255
Aug 21, 202581.4082.0080.2080.8080.80-0.98%1,607
Aug 20, 202578.2081.6078.2081.6081.604.62%393
Aug 19, 202576.4078.0076.4078.0078.001.30%10
Aug 18, 202576.6077.0076.6077.0077.001.05%385
Aug 15, 202576.2076.2076.2076.2076.20-1.04%1