Nestlé S.A. (FRA:NESM)
Germany · Delayed Price · Currency is EUR 83.60
+1.40 (1.70%)
Last updated: Sep 14, 2026, 8:16 PM CET
FRA:NESM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.91% | 75 |
| Sep 14, 2026 | 80.40 | 84.00 | 80.40 | 83.60 | 83.60 | 1.70% | 1,025 |
| Sep 11, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - | 16 |
| Sep 10, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - | - |
| Sep 9, 2026 | 84.40 | 84.40 | 82.20 | 82.20 | 82.20 | -3.29% | 30 |
| Sep 8, 2026 | 82.80 | 85.20 | 82.80 | 85.00 | 85.00 | 2.16% | 341 |
| Sep 7, 2026 | 83.80 | 83.80 | 83.20 | 83.20 | 83.20 | 0.48% | 261 |
| Sep 4, 2026 | 82.00 | 82.80 | 82.00 | 82.80 | 82.80 | 0.24% | 100 |
| Sep 3, 2026 | 82.40 | 83.20 | 82.40 | 82.60 | 82.60 | -0.48% | 140 |
| Sep 2, 2026 | 83.20 | 83.20 | 82.80 | 83.00 | 83.00 | -0.72% | 177 |
| Sep 1, 2026 | 83.00 | 83.60 | 83.00 | 83.60 | 83.60 | 0.48% | 431 |
| Aug 31, 2026 | 83.20 | 83.60 | 83.20 | 83.20 | 83.20 | -1.42% | 320 |
| Aug 28, 2026 | 83.00 | 84.40 | 83.00 | 84.40 | 84.40 | 1.20% | 12 |
| Aug 27, 2026 | 85.00 | 86.00 | 83.40 | 83.40 | 83.40 | -1.18% | 672 |
| Aug 26, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.71% | - |
| Aug 25, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.47% | 150 |
| Aug 24, 2026 | 83.40 | 85.40 | 83.40 | 85.40 | 85.40 | 0.71% | 50 |
| Aug 21, 2026 | 83.60 | 84.80 | 83.60 | 84.80 | 84.80 | 0.95% | 45 |
| Aug 20, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Aug 19, 2026 | 83.60 | 84.00 | 83.60 | 84.00 | 84.00 | 0.24% | 38 |
| Aug 18, 2026 | 83.80 | 84.00 | 83.20 | 83.80 | 83.80 | - | 447 |
| Aug 17, 2026 | 85.40 | 87.40 | 83.60 | 83.80 | 83.80 | -2.10% | 258 |
| Aug 14, 2026 | 85.80 | 85.80 | 85.60 | 85.60 | 85.60 | 0.47% | 200 |
| Aug 13, 2026 | 84.20 | 85.20 | 84.20 | 85.20 | 85.20 | 0.71% | 165 |
| Aug 12, 2026 | 85.00 | 85.00 | 84.60 | 84.60 | 84.60 | -0.70% | 140 |
| Aug 11, 2026 | 85.60 | 85.80 | 85.20 | 85.20 | 85.20 | -1.16% | 78 |
| Aug 10, 2026 | 86.00 | 86.60 | 86.00 | 86.20 | 86.20 | -0.46% | 169 |
| Aug 7, 2026 | 86.00 | 86.60 | 86.00 | 86.60 | 86.60 | -0.23% | 32 |
| Aug 6, 2026 | 86.80 | 87.40 | 86.80 | 86.80 | 86.80 | -0.91% | 211 |
| Aug 5, 2026 | 86.20 | 87.60 | 86.20 | 87.60 | 87.60 | 1.62% | 100 |
| 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 |