Nestlé S.A. (FRA:NESM)
Germany · Delayed Price · Currency is EUR 82.60
-0.40 (-0.48%)
Last updated: May 14, 2026, 8:17 AM CET
FRA:NESM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | - | -1.19% | - |
| May 12, 2026 | 82.20 | 84.00 | 82.20 | 84.00 | 84.00 | 0.72% | 650 |
| May 11, 2026 | 83.60 | 83.60 | 83.40 | 83.40 | 83.40 | 0.97% | 60 |
| May 8, 2026 | 83.60 | 83.60 | 82.60 | 82.60 | 82.60 | -1.90% | 57 |
| May 7, 2026 | 85.00 | 85.80 | 84.20 | 84.20 | 84.20 | -1.41% | 341 |
| May 6, 2026 | 83.60 | 86.00 | 83.60 | 85.40 | 85.40 | 1.18% | 215 |
| May 5, 2026 | 84.00 | 85.40 | 84.00 | 84.40 | 84.40 | -1.17% | 970 |
| May 4, 2026 | 84.80 | 85.40 | 84.80 | 85.40 | 85.40 | -0.23% | 260 |
| Apr 30, 2026 | 84.40 | 85.60 | 84.40 | 85.60 | 85.60 | - | 50 |
| Apr 29, 2026 | 85.80 | 86.20 | 85.60 | 85.60 | 85.60 | -1.83% | 96 |
| Apr 28, 2026 | 85.40 | 87.20 | 85.40 | 87.20 | 87.20 | - | 620 |
| Apr 27, 2026 | 88.20 | 88.20 | 87.20 | 87.20 | 87.20 | -0.23% | 133 |
| Apr 24, 2026 | 85.60 | 87.80 | 85.60 | 87.40 | 87.40 | 0.69% | 2,510 |
| Apr 23, 2026 | 82.40 | 87.80 | 82.40 | 86.80 | 86.80 | 4.58% | 2,596 |
| Apr 22, 2026 | 81.20 | 83.00 | 81.20 | 83.00 | 83.00 | - | 1,006 |
| Apr 21, 2026 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | -3.04% | 175 |
| Apr 20, 2026 | 84.20 | 85.60 | 84.20 | 85.60 | 82.76 | 1.66% | 70 |
| Apr 17, 2026 | 85.20 | 85.20 | 84.20 | 84.20 | 81.41 | -1.17% | 2 |
| Apr 16, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 82.37 | -0.70% | - |
| Apr 15, 2026 | 85.80 | 86.40 | 85.80 | 85.80 | 82.95 | 0.47% | 1,011 |
| Apr 14, 2026 | 84.60 | 85.40 | 84.60 | 85.40 | 82.57 | 0.71% | 3 |
| Apr 13, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 81.99 | -0.70% | - |
| Apr 10, 2026 | 84.80 | 85.40 | 84.80 | 85.40 | 82.57 | 0.95% | 27 |
| Apr 9, 2026 | 85.20 | 85.20 | 84.60 | 84.60 | 81.79 | -0.47% | 41 |
| Apr 8, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 82.18 | -0.93% | 530 |
| Apr 7, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 82.95 | 1.42% | 80 |
| Apr 2, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 81.79 | 0.71% | - |
| Apr 1, 2026 | 85.20 | 85.20 | 84.00 | 84.00 | 81.21 | -1.18% | 75 |
| Mar 31, 2026 | 85.00 | 86.00 | 85.00 | 85.00 | 82.18 | 0.47% | 121 |
| Mar 30, 2026 | 83.20 | 85.00 | 83.20 | 84.60 | 81.79 | 2.17% | 55 |
| Mar 27, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 80.05 | -1.19% | - |
| Mar 26, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 81.02 | - | 15 |
| Mar 25, 2026 | 82.60 | 84.20 | 82.60 | 83.80 | 81.02 | 2.20% | 1,240 |
| Mar 24, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 79.28 | -0.24% | - |
| Mar 23, 2026 | 82.60 | 83.20 | 81.40 | 82.20 | 79.47 | -1.44% | 706 |
| Mar 20, 2026 | 83.40 | 84.60 | 82.80 | 83.40 | 80.63 | -0.95% | 205 |
| Mar 19, 2026 | 85.00 | 85.20 | 84.20 | 84.20 | 81.41 | -2.77% | 156 |
| Mar 18, 2026 | 88.80 | 88.80 | 86.60 | 86.60 | 83.73 | -3.35% | 160 |
| Mar 17, 2026 | 88.80 | 89.60 | 88.80 | 89.60 | 86.63 | 0.22% | 95 |
| Mar 16, 2026 | 88.60 | 90.00 | 88.60 | 89.40 | 86.43 | 0.90% | 457 |
| Mar 13, 2026 | 87.60 | 88.60 | 87.60 | 88.60 | 85.66 | 0.45% | 243 |
| Mar 12, 2026 | 87.40 | 88.40 | 87.40 | 88.20 | 85.27 | 0.23% | 23 |
| Mar 11, 2026 | 88.80 | 88.80 | 87.20 | 88.00 | 85.08 | 1.15% | 736 |
| Mar 10, 2026 | 88.20 | 88.20 | 87.00 | 87.00 | 84.11 | -2.25% | 821 |
| Mar 9, 2026 | 87.20 | 89.00 | 87.20 | 89.00 | 86.05 | -0.45% | 1,535 |
| Mar 6, 2026 | 88.40 | 89.40 | 87.60 | 89.40 | 86.43 | 0.68% | 1,235 |
| Mar 5, 2026 | 88.60 | 89.60 | 88.20 | 88.80 | 85.85 | -1.11% | 368 |
| Mar 4, 2026 | 89.20 | 90.80 | 89.20 | 89.80 | 86.82 | 0.90% | 597 |
| Mar 3, 2026 | 91.20 | 91.20 | 89.00 | 89.00 | 86.05 | -1.98% | 782 |
| Mar 2, 2026 | 90.00 | 92.20 | 88.80 | 90.80 | 87.79 | -1.52% | 1,235 |