Nestlé S.A. (FRA:NESR)
Germany flag Germany · Delayed Price · Currency is EUR
87.38
-0.87 (-0.99%)
At close: Oct 23, 2025

Nestlé Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202588.0488.4386.9787.3887.38-0.99%5,918
Oct 22, 202588.6588.6587.7188.2588.25-0.73%2,054
Oct 21, 202591.1191.1188.6288.9088.90-2.18%3,363
Oct 20, 202591.1091.9190.6690.8890.88-0.79%5,947
Oct 17, 202588.8591.8488.7091.6091.602.96%10,611
Oct 16, 202584.9989.6184.9888.9788.979.13%28,558
Oct 15, 202581.0781.9080.6081.5381.530.84%3,614
Oct 14, 202580.6381.8480.3880.8580.850.20%2,834
Oct 13, 202581.5281.6380.6880.6980.69-0.32%8,626
Oct 10, 202580.4481.6080.3080.9580.950.80%5,199
Oct 9, 202580.5781.0680.3180.3180.31-0.38%2,730
Oct 8, 202580.2481.0480.2380.6280.620.50%4,658
Oct 7, 202579.7080.4779.6480.2280.221.06%4,207
Oct 6, 202579.3379.7979.0879.3879.38-0.50%12,816
Oct 3, 202580.1980.2479.3779.7879.78-0.27%2,396
Oct 2, 202579.1880.0079.1880.0080.001.06%6,796
Oct 1, 202578.0579.3378.0579.1679.161.36%7,345
Sep 30, 202577.1378.2677.1078.1078.101.49%2,402
Sep 29, 202576.6177.0976.1076.9576.950.71%11,295
Sep 26, 202575.9676.7275.9676.4176.410.13%2,742
Sep 25, 202576.3976.8975.9176.3176.31-0.25%3,407
Sep 24, 202576.9076.9076.1676.5076.50-0.56%2,871
Sep 23, 202576.7977.1776.6176.9376.930.03%6,330
Sep 22, 202577.9178.2476.7676.9176.91-1.00%6,735
Sep 19, 202577.4477.9176.2977.6977.690.61%3,994
Sep 18, 202576.9677.2276.1877.2277.220.55%7,898
Sep 17, 202577.6077.8876.6176.8076.80-0.35%5,668
Sep 16, 202577.4477.4476.7677.0777.07-0.04%5,320
Sep 15, 202578.5978.7477.1077.1077.10-1.48%6,423
Sep 12, 202579.2979.5278.1778.2678.26-1.17%5,870
Sep 11, 202578.8579.3778.5679.1979.190.60%4,236
Sep 10, 202579.2379.2678.3778.7278.72-0.59%5,189
Sep 9, 202580.2080.2078.7379.1979.19-1.02%3,944
Sep 8, 202580.8580.8580.0080.0180.01-0.52%3,099
Sep 5, 202581.2181.2180.0880.4380.43-0.63%1,745
Sep 4, 202580.1081.2980.0680.9480.941.39%3,681
Sep 3, 202580.8380.8379.5879.8379.83-0.68%2,680
Sep 2, 202579.7780.5277.9580.3880.380.10%6,248
Sep 1, 202580.8581.0080.2980.3080.30-0.63%3,988
Aug 29, 202580.0280.8379.8780.8180.811.06%1,135
Aug 28, 202579.7380.1579.7279.9679.960.39%4,634
Aug 27, 202579.6080.0779.5879.6579.65-0.01%1,988
Aug 26, 202579.7180.3079.2179.6679.66-0.04%523
Aug 25, 202580.8080.8079.6779.6979.69-0.66%4,319
Aug 22, 202580.9880.9880.2280.2280.22-0.59%5,847
Aug 21, 202581.5881.9080.5180.7080.70-0.49%5,810
Aug 20, 202578.4381.1678.3381.1081.103.63%5,914
Aug 19, 202576.8978.2676.7978.2678.262.41%3,921
Aug 18, 202577.1777.3376.3676.4276.42-0.64%4,256
Aug 15, 202576.5977.2076.5976.9176.910.10%1,379