Nestlé S.A. (FRA:NESM)
Germany · Delayed Price · Currency is EUR 87.60
+1.40 (1.62%)
At close: Aug 5, 2026
FRA:NESM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 86.20 | 87.60 | 86.20 | 87.60 | - | 1.62% | - |
| Aug 4, 2026 | 86.00 | 86.20 | 86.00 | 86.20 | 86.20 | - | 34 |
| Aug 3, 2026 | 86.00 | 86.20 | 86.00 | 86.20 | 86.20 | -2.27% | 10 |
| Jul 31, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 0.23% | - |
| Jul 30, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.00% | - |
| Jul 29, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 2.05% | 6 |
| Jul 28, 2026 | 85.00 | 88.00 | 85.00 | 88.00 | 88.00 | 2.33% | 32 |
| Jul 27, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | 105 |
| Jul 24, 2026 | 84.40 | 87.00 | 84.40 | 87.00 | 87.00 | 1.64% | 30 |
| Jul 23, 2026 | 89.40 | 89.40 | 85.60 | 85.60 | 85.60 | -8.35% | 240 |
| Jul 22, 2026 | 90.60 | 93.60 | 90.60 | 93.40 | 93.40 | 2.19% | 232 |
| Jul 21, 2026 | 91.20 | 92.20 | 91.20 | 91.40 | 91.40 | -1.30% | 51 |
| Jul 20, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | 1 |
| Jul 17, 2026 | 90.80 | 92.60 | 90.80 | 92.60 | 92.60 | 3.12% | 261 |
| Jul 16, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 1.35% | - |
| Jul 15, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -1.12% | - |
| Jul 14, 2026 | 90.40 | 90.40 | 89.60 | 89.60 | 89.60 | -0.22% | 385 |
| Jul 13, 2026 | 89.20 | 90.00 | 89.20 | 89.80 | 89.80 | - | 201 |
| Jul 10, 2026 | 89.20 | 89.80 | 89.20 | 89.80 | 89.80 | -0.22% | 24 |
| Jul 9, 2026 | 90.20 | 90.20 | 90.00 | 90.00 | 90.00 | - | 135 |
| Jul 8, 2026 | 91.00 | 91.20 | 90.00 | 90.00 | 90.00 | -1.75% | 1,230 |
| Jul 7, 2026 | 90.00 | 91.60 | 90.00 | 91.60 | 91.60 | 1.33% | 264 |
| Jul 6, 2026 | 90.60 | 91.60 | 90.40 | 90.40 | 90.40 | -0.66% | 629 |
| Jul 3, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -0.87% | 285 |
| Jul 2, 2026 | 89.20 | 91.80 | 89.20 | 91.80 | 91.80 | 2.68% | 100 |
| Jul 1, 2026 | 90.00 | 90.00 | 89.40 | 89.40 | 89.40 | -1.54% | 106 |
| Jun 30, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - | - |
| Jun 29, 2026 | 89.20 | 90.80 | 89.20 | 90.80 | 90.80 | 2.02% | 468 |
| Jun 26, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.33% | - |
| Jun 25, 2026 | 89.00 | 90.20 | 89.00 | 90.20 | 90.20 | 2.50% | 730 |
| Jun 24, 2026 | 86.40 | 88.00 | 86.40 | 88.00 | 88.00 | 2.09% | 139 |
| Jun 23, 2026 | 84.00 | 86.20 | 84.00 | 86.20 | 86.20 | 1.17% | 813 |
| Jun 22, 2026 | 84.40 | 85.20 | 84.40 | 85.20 | 85.20 | - | 88 |
| Jun 19, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -0.23% | 218 |
| Jun 18, 2026 | 84.40 | 85.40 | 84.40 | 85.40 | 85.40 | - | 111 |
| Jun 17, 2026 | 84.80 | 85.40 | 84.80 | 85.40 | 85.40 | 0.47% | 10 |
| Jun 16, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.85% | - |
| Jun 15, 2026 | 85.00 | 87.20 | 85.00 | 86.60 | 86.60 | -0.23% | 551 |
| Jun 12, 2026 | 86.00 | 87.40 | 85.00 | 86.80 | 86.80 | 2.12% | 373 |
| Jun 11, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.70% | - |
| Jun 10, 2026 | 83.00 | 85.60 | 83.00 | 85.60 | 85.60 | 1.18% | 50 |
| Jun 9, 2026 | 82.40 | 84.60 | 82.40 | 84.60 | 84.60 | 2.17% | 160 |
| Jun 8, 2026 | 82.40 | 83.20 | 82.40 | 82.80 | 82.80 | -0.96% | 119 |
| Jun 5, 2026 | 82.80 | 83.60 | 82.80 | 83.60 | 83.60 | - | 250 |
| Jun 4, 2026 | 82.60 | 85.20 | 82.60 | 83.60 | 83.60 | -0.95% | 253 |
| Jun 3, 2026 | 83.60 | 84.40 | 83.60 | 84.40 | 84.40 | - | 53 |
| Jun 2, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -1.17% | - |
| Jun 1, 2026 | 87.00 | 87.00 | 85.40 | 85.40 | 85.40 | -1.84% | 891 |
| May 29, 2026 | 86.20 | 87.00 | 86.20 | 87.00 | 87.00 | 0.93% | 100 |
| May 28, 2026 | 87.20 | 87.20 | 86.20 | 86.20 | 86.20 | -2.27% | 160 |