Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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