Nestlé S.A. (FRA:NESR)
Germany · Delayed Price · Currency is EUR 85.52
-0.48 (-0.56%)
At close: Dec 1, 2025
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 85.79 | 85.79 | 85.28 | 85.52 | 85.52 | -0.56% | 1,093 |
| Nov 28, 2025 | 85.23 | 86.13 | 85.23 | 86.00 | 86.00 | 0.67% | 1,696 |
| Nov 27, 2025 | 84.81 | 85.47 | 84.81 | 85.43 | 85.43 | 0.32% | 3,798 |
| Nov 26, 2025 | 85.85 | 85.92 | 84.57 | 85.16 | 85.16 | -0.29% | 4,710 |
| Nov 25, 2025 | 86.36 | 86.68 | 85.14 | 85.41 | 85.41 | -0.95% | 1,636 |
| Nov 24, 2025 | 87.16 | 87.30 | 86.23 | 86.23 | 86.23 | -1.11% | 2,201 |
| Nov 21, 2025 | 85.10 | 87.22 | 84.54 | 87.20 | 87.20 | 2.07% | 2,191 |
| Nov 20, 2025 | 85.36 | 85.50 | 85.00 | 85.43 | 85.43 | 0.01% | 1,489 |
| Nov 19, 2025 | 85.59 | 86.21 | 85.02 | 85.42 | 85.42 | -0.44% | 2,092 |
| Nov 18, 2025 | 85.82 | 86.02 | 85.32 | 85.80 | 85.80 | -0.67% | 3,587 |
| Nov 17, 2025 | 87.16 | 87.16 | 86.25 | 86.38 | 86.38 | -0.76% | 2,566 |
| Nov 14, 2025 | 87.20 | 88.05 | 87.04 | 87.04 | 87.04 | -0.63% | 3,173 |
| Nov 13, 2025 | 87.92 | 88.66 | 87.38 | 87.59 | 87.59 | -0.69% | 2,466 |
| Nov 12, 2025 | 87.84 | 88.51 | 87.64 | 88.20 | 88.20 | 0.65% | 4,305 |
| Nov 11, 2025 | 85.75 | 87.83 | 85.53 | 87.63 | 87.63 | 2.23% | 3,192 |
| Nov 10, 2025 | 85.17 | 85.72 | 84.72 | 85.72 | 85.72 | 0.95% | 3,280 |
| Nov 7, 2025 | 84.54 | 85.10 | 83.84 | 84.91 | 84.91 | 0.78% | 3,491 |
| Nov 6, 2025 | 84.82 | 84.85 | 84.25 | 84.25 | 84.25 | -0.87% | 3,568 |
| Nov 5, 2025 | 84.85 | 85.22 | 84.55 | 84.99 | 84.99 | 0.14% | 5,327 |
| Nov 4, 2025 | 83.50 | 85.00 | 83.17 | 84.87 | 84.87 | 1.57% | 2,561 |
| Nov 3, 2025 | 83.69 | 84.00 | 82.90 | 83.56 | 83.56 | 1.14% | 10,682 |
| Oct 31, 2025 | 83.19 | 83.31 | 82.37 | 82.62 | 82.62 | -1.25% | 7,839 |
| Oct 30, 2025 | 84.21 | 84.78 | 83.41 | 83.67 | 83.67 | -0.76% | 2,653 |
| Oct 29, 2025 | 85.45 | 85.49 | 84.25 | 84.31 | 84.31 | -1.38% | 2,663 |
| Oct 28, 2025 | 85.91 | 86.69 | 85.46 | 85.49 | 85.49 | -0.26% | 2,510 |
| Oct 27, 2025 | 86.46 | 86.49 | 85.71 | 85.71 | 85.71 | -0.70% | 4,944 |
| Oct 24, 2025 | 87.16 | 87.16 | 86.31 | 86.31 | 86.31 | -1.22% | 2,385 |
| 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 |