Nestlé S.A. (FRA:NESR)
Germany · Delayed Price · Currency is EUR 79.19
-0.82 (-1.02%)
At close: Sep 9, 2025
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 76.46 | 76.83 | 76.30 | 76.83 | 76.83 | 0.23% | 5,634 |
| Aug 13, 2025 | 76.18 | 76.86 | 76.08 | 76.65 | 76.65 | 0.80% | 6,044 |
| Aug 12, 2025 | 76.38 | 76.61 | 75.80 | 76.04 | 76.04 | -0.51% | 4,073 |
| Aug 11, 2025 | 76.60 | 77.10 | 76.26 | 76.43 | 76.43 | 0.10% | 6,819 |
| Aug 8, 2025 | 76.80 | 77.29 | 76.35 | 76.35 | 76.35 | -0.25% | 4,091 |
| Aug 7, 2025 | 75.69 | 76.99 | 75.66 | 76.54 | 76.54 | 1.14% | 5,752 |
| Aug 6, 2025 | 77.30 | 77.50 | 75.68 | 75.68 | 75.68 | -1.85% | 5,564 |
| Aug 5, 2025 | 76.56 | 77.31 | 76.26 | 77.11 | 77.11 | 0.73% | 4,839 |
| Aug 4, 2025 | 75.52 | 76.59 | 75.00 | 76.55 | 76.55 | 1.24% | 6,719 |
| Aug 1, 2025 | 76.43 | 77.21 | 75.51 | 75.61 | 75.61 | -0.92% | 5,383 |
| Jul 31, 2025 | 77.05 | 77.07 | 76.31 | 76.31 | 76.31 | -0.88% | 6,862 |
| Jul 30, 2025 | 77.80 | 78.10 | 76.81 | 76.99 | 76.99 | -1.10% | 6,150 |
| Jul 29, 2025 | 78.00 | 78.17 | 77.27 | 77.85 | 77.85 | 0.12% | 8,114 |
| Jul 28, 2025 | 78.78 | 78.83 | 77.57 | 77.76 | 77.76 | -1.07% | 9,812 |
| Jul 25, 2025 | 79.65 | 79.69 | 77.50 | 78.60 | 78.60 | -1.13% | 12,651 |
| Jul 24, 2025 | 84.82 | 84.82 | 78.40 | 79.50 | 79.50 | -5.78% | 14,540 |
| Jul 23, 2025 | 83.33 | 84.38 | 83.32 | 84.38 | 84.38 | 1.05% | 2,818 |
| Jul 22, 2025 | 82.42 | 83.50 | 82.39 | 83.50 | 83.50 | 1.33% | 2,176 |
| Jul 21, 2025 | 83.15 | 83.33 | 82.22 | 82.40 | 82.40 | -1.04% | 8,056 |
| Jul 18, 2025 | 82.49 | 83.29 | 82.44 | 83.27 | 83.27 | 1.06% | 2,240 |
| Jul 17, 2025 | 83.33 | 83.33 | 82.00 | 82.40 | 82.40 | -0.88% | 6,802 |
| Jul 16, 2025 | 82.50 | 83.13 | 82.20 | 83.13 | 83.13 | 0.62% | 4,266 |
| Jul 15, 2025 | 83.27 | 83.27 | 82.32 | 82.62 | 82.62 | -0.86% | 5,230 |
| Jul 14, 2025 | 82.94 | 83.34 | 82.57 | 83.34 | 83.34 | 0.51% | 3,181 |
| Jul 11, 2025 | 83.44 | 83.44 | 82.59 | 82.92 | 82.92 | -0.93% | 2,881 |
| Jul 10, 2025 | 84.15 | 84.15 | 82.93 | 83.70 | 83.70 | 0.01% | 2,903 |
| Jul 9, 2025 | 83.99 | 84.37 | 83.62 | 83.69 | 83.69 | -0.55% | 5,711 |
| Jul 8, 2025 | 84.17 | 84.30 | 82.85 | 84.15 | 84.15 | 0.04% | 4,167 |
| Jul 7, 2025 | 85.65 | 85.65 | 83.67 | 84.12 | 84.12 | -1.13% | 4,072 |
| Jul 4, 2025 | 85.00 | 85.18 | 84.50 | 85.08 | 85.08 | -0.16% | 1,673 |
| Jul 3, 2025 | 84.77 | 85.32 | 84.68 | 85.22 | 85.22 | 0.64% | 2,978 |
| Jul 2, 2025 | 85.33 | 85.33 | 84.63 | 84.68 | 84.68 | -0.18% | 803 |