Nestlé S.A. (NEO:NEST)
Canada · Delayed Price · Currency is CAD 10.96
+0.06 (0.55%)
At close: Nov 27, 2025
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 11.02 | 11.10 | 11.02 | 11.05 | 11.05 | 1.94% | 1,711 |
| Nov 20, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.18% | 1,136 |
| Nov 19, 2025 | 10.87 | 10.87 | 10.86 | 10.86 | 10.86 | 0.18% | 202 |
| Nov 18, 2025 | 10.83 | 10.88 | 10.80 | 10.84 | 10.84 | 0.56% | 1,335 |
| Nov 17, 2025 | 10.89 | 10.89 | 10.78 | 10.78 | 10.78 | -2.00% | 1,671 |
| Nov 14, 2025 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | -0.18% | 1,103 |
| Nov 13, 2025 | 11.05 | 11.05 | 11.02 | 11.02 | 11.02 | 0.92% | 441 |
| Nov 12, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -2.06% | 453 |
| Nov 11, 2025 | 11.12 | 11.15 | 11.12 | 11.15 | 11.15 | 2.67% | 690 |
| Nov 10, 2025 | 10.82 | 10.88 | 10.82 | 10.86 | 10.86 | 0.56% | 2,123 |
| Nov 7, 2025 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | - | 1,007 |
| Nov 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.19% | 129 |
| Nov 4, 2025 | 10.70 | 10.78 | 10.70 | 10.78 | 10.78 | 1.60% | 10,050 |
| Nov 3, 2025 | 10.63 | 10.63 | 10.61 | 10.61 | 10.61 | 1.53% | 369 |
| Oct 31, 2025 | 10.38 | 10.45 | 10.38 | 10.45 | 10.45 | -0.95% | 1,867 |
| Oct 30, 2025 | 10.59 | 10.59 | 10.55 | 10.55 | 10.55 | -1.40% | 1,300 |
| Oct 29, 2025 | 10.73 | 10.73 | 10.70 | 10.70 | 10.70 | -0.93% | 1,524 |
| Oct 28, 2025 | 10.82 | 10.82 | 10.80 | 10.80 | 10.80 | -0.92% | 600 |
| Oct 24, 2025 | 10.99 | 10.99 | 10.90 | 10.90 | 10.90 | -1.09% | 2,685 |
| Oct 23, 2025 | 11.05 | 11.05 | 11.01 | 11.02 | 11.02 | -0.99% | 1,101 |
| Oct 22, 2025 | 11.16 | 11.17 | 11.13 | 11.13 | 11.13 | -1.85% | 1,201 |
| Oct 21, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.13% | 580 |
| Oct 20, 2025 | 11.43 | 11.47 | 11.43 | 11.47 | 11.47 | -0.95% | 814 |
| Oct 17, 2025 | 11.40 | 11.59 | 11.40 | 11.58 | 11.58 | 3.30% | 3,737 |
| Oct 16, 2025 | 11.27 | 11.31 | 11.15 | 11.21 | 11.21 | 9.15% | 9,691 |
| Oct 15, 2025 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | -0.58% | 267 |
| Oct 14, 2025 | 11.42 | 11.42 | 10.30 | 10.33 | 10.33 | -0.29% | 10,895 |
| Oct 10, 2025 | 10.38 | 10.38 | 10.33 | 10.36 | 10.36 | 1.67% | 4,102 |
| Oct 8, 2025 | 10.22 | 10.22 | 10.16 | 10.19 | 10.19 | - | 2,000 |
| Oct 7, 2025 | 10.16 | 10.19 | 10.16 | 10.19 | 10.19 | 0.59% | 466 |
| Oct 3, 2025 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | -0.49% | 3,019 |
| Oct 2, 2025 | 10.21 | 10.21 | 10.17 | 10.18 | 10.18 | 1.90% | 2,154 |
| Sep 30, 2025 | 9.98 | 9.99 | 9.95 | 9.99 | 9.99 | 2.36% | 1,038 |
| Sep 29, 2025 | 9.73 | 9.81 | 9.66 | 9.76 | 9.76 | 1.24% | 6,415 |
| Sep 26, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.62% | 144 |
| Sep 25, 2025 | 9.71 | 9.71 | 9.70 | 9.70 | 9.70 | 0.41% | 1,830 |
| Sep 24, 2025 | 9.73 | 9.75 | 9.66 | 9.66 | 9.66 | -1.23% | 1,973 |
| Sep 23, 2025 | 9.83 | 9.83 | 9.75 | 9.78 | 9.78 | -0.41% | 951 |
| Sep 22, 2025 | 9.80 | 9.82 | 9.74 | 9.82 | 9.82 | -0.91% | 2,644 |
| Sep 19, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.12% | 116 |
| Sep 18, 2025 | 9.81 | 9.81 | 9.78 | 9.80 | 9.80 | 0.72% | 1,292 |
| Sep 17, 2025 | 9.75 | 9.79 | 9.73 | 9.73 | 9.73 | -0.31% | 1,990 |
| Sep 16, 2025 | 9.79 | 9.79 | 9.76 | 9.76 | 9.76 | -0.41% | 825 |
| Sep 15, 2025 | 9.90 | 9.91 | 9.80 | 9.80 | 9.80 | -2.39% | 1,421 |
| Sep 12, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 2,109 |
| Sep 11, 2025 | 10.03 | 10.06 | 10.01 | 10.03 | 10.03 | - | 2,208 |