Nestlé S.A. (FRA:NESM)
Germany · Delayed Price · Currency is EUR 86.20
+1.00 (1.17%)
At close: Jun 23, 2026
FRA:NESM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 85.00 | 88.20 | 85.00 | 88.20 | 88.20 | 2.56% | 150 |
| May 26, 2026 | 85.40 | 86.60 | 85.40 | 86.00 | 86.00 | -0.69% | 100 |
| May 25, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 0.23% | - |
| May 22, 2026 | 85.40 | 86.40 | 85.40 | 86.40 | 86.40 | 0.70% | 500 |
| May 21, 2026 | 85.00 | 85.80 | 85.00 | 85.80 | 85.80 | - | 38 |
| May 20, 2026 | 85.40 | 85.80 | 85.40 | 85.80 | 85.80 | -1.38% | 33 |
| May 19, 2026 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1.64% | 100 |
| May 18, 2026 | 83.40 | 85.60 | 83.20 | 85.60 | 85.60 | 0.71% | 866 |
| May 15, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 2.91% | 50 |
| May 14, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.48% | - |
| May 13, 2026 | 83.00 | 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 | 0.29% | 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% | - |