Nestlé S.A. (FRA:NESM)
Germany · Delayed Price · Currency is EUR 89.80
-1.80 (-1.97%)
At close: Oct 23, 2026
FRA:NESM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 90.60 | 90.60 | 89.80 | 89.80 | 89.80 | -1.97% | 46 |
| Oct 22, 2026 | 89.00 | 92.80 | 89.00 | 91.60 | 91.60 | 2.23% | 1,953 |
| Oct 21, 2026 | 89.00 | 90.00 | 89.00 | 89.60 | 89.60 | -0.22% | 58 |
| Oct 20, 2026 | 88.00 | 89.80 | 88.00 | 89.80 | 89.80 | 0.90% | 214 |
| Oct 19, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.68% | 3 |
| Oct 16, 2026 | 86.80 | 88.40 | 86.80 | 88.40 | 88.40 | 1.84% | 52 |
| Oct 15, 2026 | 84.00 | 87.00 | 84.00 | 86.80 | 86.80 | 4.58% | 355 |
| Oct 14, 2026 | 82.20 | 83.00 | 82.20 | 83.00 | 83.00 | 0.97% | 5 |
| Oct 13, 2026 | 81.00 | 82.20 | 81.00 | 82.20 | 82.20 | 0.98% | 250 |
| Oct 12, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.25% | 32 |
| Oct 9, 2026 | 81.40 | 81.60 | 81.40 | 81.60 | 81.60 | 0.99% | 100 |
| Oct 8, 2026 | 80.20 | 80.80 | 80.20 | 80.80 | 80.80 | 1.00% | 79 |
| Oct 7, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.25% | 60 |
| Oct 6, 2026 | 78.80 | 79.80 | 78.80 | 79.80 | 79.80 | -0.75% | - |
| Oct 5, 2026 | 80.20 | 80.60 | 80.20 | 80.40 | 80.40 | - | 61 |
| Oct 2, 2026 | 79.00 | 80.40 | 79.00 | 80.40 | 80.40 | 1.01% | 7 |
| Oct 1, 2026 | 80.00 | 80.00 | 79.20 | 79.60 | 79.60 | -1.00% | 205 |
| Sep 30, 2026 | 80.00 | 81.60 | 80.00 | 80.40 | 80.40 | -0.74% | 324 |
| Sep 29, 2026 | 80.60 | 81.00 | 80.60 | 81.00 | 81.00 | -1.22% | 300 |
| Sep 28, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 0.74% | 220 |
| Sep 25, 2026 | 82.00 | 82.00 | 81.40 | 81.40 | 81.40 | -1.21% | - |
| Sep 24, 2026 | 81.20 | 83.00 | 81.20 | 82.40 | 82.40 | 1.23% | 100 |
| Sep 23, 2026 | 81.00 | 82.60 | 81.00 | 81.40 | 81.40 | -0.25% | 295 |
| Sep 22, 2026 | 81.00 | 81.60 | 81.00 | 81.60 | 81.60 | 0.25% | - |
| Sep 21, 2026 | 81.40 | 82.00 | 80.80 | 81.40 | 81.40 | 1.24% | 175 |
| Sep 18, 2026 | 83.80 | 83.80 | 80.20 | 80.40 | 80.40 | -1.95% | 257 |
| Sep 17, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.73% | - |
| Sep 16, 2026 | 82.00 | 82.60 | 82.00 | 82.60 | 82.60 | 0.73% | 272 |
| 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 |