Nestlé S.A. (FRA:NESR)
Germany · Delayed Price · Currency is EUR 87.38
-0.87 (-0.99%)
At close: Oct 23, 2025
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 88.04 | 88.43 | 86.97 | 87.38 | 87.38 | -0.99% | 5,918 |
| Oct 22, 2025 | 88.65 | 88.65 | 87.71 | 88.25 | 88.25 | -0.73% | 2,054 |
| Oct 21, 2025 | 91.11 | 91.11 | 88.62 | 88.90 | 88.90 | -2.18% | 3,363 |
| Oct 20, 2025 | 91.10 | 91.91 | 90.66 | 90.88 | 90.88 | -0.79% | 5,947 |
| Oct 17, 2025 | 88.85 | 91.84 | 88.70 | 91.60 | 91.60 | 2.96% | 10,611 |
| Oct 16, 2025 | 84.99 | 89.61 | 84.98 | 88.97 | 88.97 | 9.13% | 28,558 |
| Oct 15, 2025 | 81.07 | 81.90 | 80.60 | 81.53 | 81.53 | 0.84% | 3,614 |
| Oct 14, 2025 | 80.63 | 81.84 | 80.38 | 80.85 | 80.85 | 0.20% | 2,834 |
| Oct 13, 2025 | 81.52 | 81.63 | 80.68 | 80.69 | 80.69 | -0.32% | 8,626 |
| Oct 10, 2025 | 80.44 | 81.60 | 80.30 | 80.95 | 80.95 | 0.80% | 5,199 |
| Oct 9, 2025 | 80.57 | 81.06 | 80.31 | 80.31 | 80.31 | -0.38% | 2,730 |
| Oct 8, 2025 | 80.24 | 81.04 | 80.23 | 80.62 | 80.62 | 0.50% | 4,658 |
| Oct 7, 2025 | 79.70 | 80.47 | 79.64 | 80.22 | 80.22 | 1.06% | 4,207 |
| Oct 6, 2025 | 79.33 | 79.79 | 79.08 | 79.38 | 79.38 | -0.50% | 12,816 |
| Oct 3, 2025 | 80.19 | 80.24 | 79.37 | 79.78 | 79.78 | -0.27% | 2,396 |
| Oct 2, 2025 | 79.18 | 80.00 | 79.18 | 80.00 | 80.00 | 1.06% | 6,796 |
| Oct 1, 2025 | 78.05 | 79.33 | 78.05 | 79.16 | 79.16 | 1.36% | 7,345 |
| Sep 30, 2025 | 77.13 | 78.26 | 77.10 | 78.10 | 78.10 | 1.49% | 2,402 |
| Sep 29, 2025 | 76.61 | 77.09 | 76.10 | 76.95 | 76.95 | 0.71% | 11,295 |
| Sep 26, 2025 | 75.96 | 76.72 | 75.96 | 76.41 | 76.41 | 0.13% | 2,742 |
| Sep 25, 2025 | 76.39 | 76.89 | 75.91 | 76.31 | 76.31 | -0.25% | 3,407 |
| Sep 24, 2025 | 76.90 | 76.90 | 76.16 | 76.50 | 76.50 | -0.56% | 2,871 |
| Sep 23, 2025 | 76.79 | 77.17 | 76.61 | 76.93 | 76.93 | 0.03% | 6,330 |
| Sep 22, 2025 | 77.91 | 78.24 | 76.76 | 76.91 | 76.91 | -1.00% | 6,735 |
| Sep 19, 2025 | 77.44 | 77.91 | 76.29 | 77.69 | 77.69 | 0.61% | 3,994 |
| Sep 18, 2025 | 76.96 | 77.22 | 76.18 | 77.22 | 77.22 | 0.55% | 7,898 |
| Sep 17, 2025 | 77.60 | 77.88 | 76.61 | 76.80 | 76.80 | -0.35% | 5,668 |
| Sep 16, 2025 | 77.44 | 77.44 | 76.76 | 77.07 | 77.07 | -0.04% | 5,320 |
| Sep 15, 2025 | 78.59 | 78.74 | 77.10 | 77.10 | 77.10 | -1.48% | 6,423 |
| Sep 12, 2025 | 79.29 | 79.52 | 78.17 | 78.26 | 78.26 | -1.17% | 5,870 |
| Sep 11, 2025 | 78.85 | 79.37 | 78.56 | 79.19 | 79.19 | 0.60% | 4,236 |
| Sep 10, 2025 | 79.23 | 79.26 | 78.37 | 78.72 | 78.72 | -0.59% | 5,189 |
| Sep 9, 2025 | 80.20 | 80.20 | 78.73 | 79.19 | 79.19 | -1.02% | 3,944 |
| Sep 8, 2025 | 80.85 | 80.85 | 80.00 | 80.01 | 80.01 | -0.52% | 3,099 |
| Sep 5, 2025 | 81.21 | 81.21 | 80.08 | 80.43 | 80.43 | -0.63% | 1,745 |
| Sep 4, 2025 | 80.10 | 81.29 | 80.06 | 80.94 | 80.94 | 1.39% | 3,681 |
| Sep 3, 2025 | 80.83 | 80.83 | 79.58 | 79.83 | 79.83 | -0.68% | 2,680 |
| Sep 2, 2025 | 79.77 | 80.52 | 77.95 | 80.38 | 80.38 | 0.10% | 6,248 |
| Sep 1, 2025 | 80.85 | 81.00 | 80.29 | 80.30 | 80.30 | -0.63% | 3,988 |
| Aug 29, 2025 | 80.02 | 80.83 | 79.87 | 80.81 | 80.81 | 1.06% | 1,135 |
| Aug 28, 2025 | 79.73 | 80.15 | 79.72 | 79.96 | 79.96 | 0.39% | 4,634 |
| Aug 27, 2025 | 79.60 | 80.07 | 79.58 | 79.65 | 79.65 | -0.01% | 1,988 |
| Aug 26, 2025 | 79.71 | 80.30 | 79.21 | 79.66 | 79.66 | -0.04% | 523 |
| Aug 25, 2025 | 80.80 | 80.80 | 79.67 | 79.69 | 79.69 | -0.66% | 4,319 |
| Aug 22, 2025 | 80.98 | 80.98 | 80.22 | 80.22 | 80.22 | -0.59% | 5,847 |
| Aug 21, 2025 | 81.58 | 81.90 | 80.51 | 80.70 | 80.70 | -0.49% | 5,810 |
| Aug 20, 2025 | 78.43 | 81.16 | 78.33 | 81.10 | 81.10 | 3.63% | 5,914 |
| Aug 19, 2025 | 76.89 | 78.26 | 76.79 | 78.26 | 78.26 | 2.41% | 3,921 |
| Aug 18, 2025 | 77.17 | 77.33 | 76.36 | 76.42 | 76.42 | -0.64% | 4,256 |
| Aug 15, 2025 | 76.59 | 77.20 | 76.59 | 76.91 | 76.91 | 0.10% | 1,379 |