Nestlé S.A. (FRA:NESR)
Germany · Delayed Price · Currency is EUR 76.95
+0.54 (0.71%)
At close: Sep 29, 2025
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |