Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	10.84	10.84	10.84	10.84	-	-0.73%	-
Feb 17, 2026	10.91	10.92	10.90	10.92	10.92	-0.73%	649
Feb 13, 2026	10.99	11.00	10.97	11.00	11.00	1.76%	862
Feb 12, 2026	10.83	10.83	10.81	10.81	10.81	1.03%	511
Feb 11, 2026	10.73	10.73	10.70	10.70	10.70	-1.29%	946
Feb 10, 2026	10.84	10.84	10.81	10.84	10.84	0.84%	1,308
Feb 9, 2026	10.76	10.76	10.75	10.75	10.75	-0.83%	488
Feb 6, 2026	10.85	10.85	10.84	10.84	10.84	0.74%	1,301
Feb 5, 2026	10.64	10.76	10.64	10.76	10.76	0.65%	2,446
Feb 4, 2026	10.67	10.72	10.67	10.69	10.69	2.39%	2,802
Feb 3, 2026	10.41	10.45	10.41	10.44	10.44	0.68%	665
Feb 2, 2026	10.35	10.38	10.34	10.37	10.37	2.27%	2,340
Jan 30, 2026	10.12	10.15	10.08	10.14	10.14	0.60%	3,468
Jan 29, 2026	10.07	10.08	10.07	10.08	10.08	1.20%	411
Jan 28, 2026	9.96	9.96	9.96	9.96	9.96	0.61%	656
Jan 26, 2026	9.93	9.93	9.88	9.90	9.90	-0.50%	3,118
Jan 23, 2026	9.95	9.97	9.93	9.95	9.95	-0.90%	1,980
Jan 22, 2026	10.05	10.10	10.04	10.04	10.04	-	3,450
Jan 21, 2026	10.13	10.13	10.04	10.04	10.04	-0.79%	1,806
Jan 20, 2026	10.07	10.12	10.07	10.12	10.12	-1.94%	1,140
Jan 19, 2026	10.32	10.32	10.28	10.32	10.32	-1.81%	712
Jan 15, 2026	10.56	10.56	10.51	10.51	10.51	1.84%	1,832
Jan 14, 2026	10.32	10.32	10.32	10.32	10.32	0.29%	250
Jan 13, 2026	10.25	10.31	10.25	10.29	10.29	-0.10%	1,214
Jan 12, 2026	10.35	10.35	10.27	10.30	10.30	-0.19%	8,252
Jan 9, 2026	10.21	10.36	10.21	10.32	10.32	0.88%	1,918
Jan 8, 2026	10.20	10.23	10.20	10.23	10.23	0.20%	306
Jan 7, 2026	10.21	10.21	10.21	10.21	10.21	-2.30%	930
Jan 6, 2026	10.45	10.45	10.45	10.45	10.45	-0.57%	860
Jan 5, 2026	10.51	10.51	10.51	10.51	10.51	-2.14%	1,010
Jan 2, 2026	10.70	10.74	10.70	10.74	10.74	-0.19%	2,300
Dec 30, 2025	10.76	10.76	10.75	10.76	10.76	1.03%	301
Dec 29, 2025	10.65	10.65	10.65	10.65	10.65	-0.19%	719
Dec 24, 2025	10.67	10.67	10.67	10.67	10.67	-0.37%	247
Dec 22, 2025	10.68	10.71	10.68	10.71	10.71	-1.02%	2,837
Dec 19, 2025	10.78	10.82	10.78	10.82	10.82	-0.18%	279
Dec 17, 2025	10.85	10.85	10.84	10.84	10.84	1.21%	202
Dec 16, 2025	10.72	10.72	10.71	10.71	10.71	-0.74%	200
Dec 15, 2025	10.78	10.81	10.78	10.79	10.79	0.94%	401
Dec 12, 2025	10.69	10.69	10.67	10.69	10.69	0.09%	401
Dec 11, 2025	10.69	10.70	10.68	10.68	10.68	0.56%	793
Dec 10, 2025	10.66	10.66	10.62	10.62	10.62	-0.09%	671
Dec 9, 2025	10.69	10.69	10.63	10.63	10.63	-1.02%	1,169
Dec 3, 2025	10.78	10.80	10.73	10.74	10.74	-0.09%	3,419
Dec 2, 2025	10.85	10.85	10.72	10.75	10.75	-1.65%	1,627
Dec 1, 2025	10.91	10.96	10.91	10.93	10.93	-0.27%	810
Nov 27, 2025	10.91	10.96	10.86	10.96	10.96	0.55%	1,201
Nov 26, 2025	10.88	10.90	10.85	10.90	10.90	0.09%	1,283
Nov 25, 2025	10.86	10.95	10.86	10.89	10.89	-1.27%	1,919
Nov 24, 2025	11.12	11.12	11.03	11.03	11.03	-0.18%	600