Nestlé S.A. (SWX:NESN)
Switzerland · Delayed Price · Currency is CHF 80.31
-0.78 (-0.96%)
Nov 14, 2025, 5:31 PM CET
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 80.87 | 81.11 | 79.90 | 80.31 | 80.31 | -0.96% | 3,220,591 |
| Nov 13, 2025 | 81.73 | 82.02 | 80.91 | 81.09 | 81.09 | -0.69% | 2,411,529 |
| Nov 12, 2025 | 81.28 | 81.80 | 81.09 | 81.65 | 81.65 | 0.48% | 2,532,067 |
| Nov 11, 2025 | 79.83 | 81.54 | 79.59 | 81.26 | 81.26 | 2.32% | 2,986,052 |
| Nov 10, 2025 | 79.31 | 79.44 | 78.78 | 79.42 | 79.42 | 0.38% | 2,697,288 |
| Nov 7, 2025 | 78.93 | 79.25 | 77.99 | 79.12 | 79.12 | 0.29% | 2,327,125 |
| Nov 6, 2025 | 79.09 | 79.18 | 78.58 | 78.89 | 78.89 | -0.19% | 1,951,655 |
| Nov 5, 2025 | 79.32 | 79.44 | 78.67 | 79.04 | 79.04 | 0.18% | 2,473,588 |
| Nov 4, 2025 | 77.70 | 79.03 | 77.34 | 78.90 | 78.90 | 1.54% | 3,367,018 |
| Nov 3, 2025 | 77.40 | 78.11 | 77.05 | 77.70 | 77.70 | 1.07% | 2,472,827 |
| Oct 31, 2025 | 77.43 | 77.64 | 76.31 | 76.88 | 76.88 | -0.74% | 3,658,371 |
| Oct 30, 2025 | 78.75 | 78.80 | 77.37 | 77.45 | 77.45 | -1.30% | 3,538,466 |
| Oct 29, 2025 | 79.10 | 79.31 | 78.31 | 78.47 | 78.47 | -1.12% | 2,987,807 |
| Oct 28, 2025 | 80.39 | 80.48 | 78.98 | 79.36 | 79.36 | -0.68% | 3,948,100 |
| Oct 27, 2025 | 79.92 | 80.03 | 79.50 | 79.90 | 79.90 | -0.26% | 2,803,823 |
| Oct 24, 2025 | 80.80 | 80.97 | 79.92 | 80.11 | 80.11 | -0.66% | 3,119,640 |
| Oct 23, 2025 | 81.85 | 81.93 | 80.64 | 80.64 | 80.64 | -1.47% | 2,812,257 |
| Oct 22, 2025 | 82.06 | 82.20 | 80.90 | 81.84 | 81.84 | -0.88% | 4,742,573 |
| Oct 21, 2025 | 83.55 | 83.83 | 82.57 | 82.57 | 82.57 | -1.64% | 4,037,392 |
| Oct 20, 2025 | 84.15 | 85.06 | 83.62 | 83.95 | 83.95 | -1.04% | 5,163,404 |
| Oct 17, 2025 | 82.36 | 85.03 | 82.29 | 84.83 | 84.83 | 1.95% | 9,432,445 |
| Oct 16, 2025 | 82.20 | 83.28 | 80.98 | 83.21 | 83.21 | 9.30% | 12,711,182 |
| Oct 15, 2025 | 75.10 | 76.20 | 74.92 | 76.13 | 76.13 | 1.52% | 4,608,602 |
| Oct 14, 2025 | 75.50 | 76.16 | 74.76 | 74.99 | 74.99 | -0.41% | 3,800,133 |
| Oct 13, 2025 | 75.92 | 75.99 | 75.10 | 75.30 | 75.30 | -0.41% | 2,295,124 |
| Oct 10, 2025 | 74.71 | 76.00 | 74.62 | 75.61 | 75.61 | 0.84% | 4,057,799 |
| Oct 9, 2025 | 74.72 | 75.50 | 74.72 | 74.98 | 74.98 | 0.03% | 3,700,522 |
| Oct 8, 2025 | 74.59 | 75.52 | 74.44 | 74.96 | 74.96 | 0.63% | 2,844,185 |
| Oct 7, 2025 | 74.76 | 75.02 | 74.14 | 74.49 | 74.49 | 0.16% | 3,231,181 |
| Oct 6, 2025 | 74.08 | 74.37 | 73.67 | 74.37 | 74.37 | 0.23% | 3,026,319 |
| Oct 3, 2025 | 74.47 | 74.62 | 73.99 | 74.20 | 74.20 | -0.58% | 3,069,645 |
| Oct 2, 2025 | 73.90 | 74.74 | 73.79 | 74.63 | 74.63 | 1.02% | 3,970,617 |
| Oct 1, 2025 | 73.07 | 74.22 | 73.03 | 73.88 | 73.88 | 1.11% | 4,015,511 |
| Sep 30, 2025 | 72.23 | 73.30 | 72.02 | 73.07 | 73.07 | 1.36% | 4,058,963 |
| Sep 29, 2025 | 71.13 | 72.53 | 70.96 | 72.09 | 72.09 | 1.34% | 3,108,275 |
| Sep 26, 2025 | 71.03 | 71.67 | 70.90 | 71.14 | 71.14 | 0.20% | 3,072,312 |
| Sep 25, 2025 | 71.01 | 71.91 | 70.88 | 71.00 | 71.00 | -0.39% | 3,795,742 |
| Sep 24, 2025 | 71.38 | 71.70 | 71.07 | 71.28 | 71.28 | -0.47% | 4,074,366 |
| Sep 23, 2025 | 72.00 | 72.21 | 71.60 | 71.62 | 71.62 | -0.04% | 3,098,769 |
| Sep 22, 2025 | 72.20 | 72.51 | 71.65 | 71.65 | 71.65 | -1.06% | 2,851,165 |
| Sep 19, 2025 | 71.48 | 72.80 | 71.20 | 72.42 | 72.42 | 0.75% | 10,945,191 |
| Sep 18, 2025 | 71.36 | 71.99 | 71.04 | 71.88 | 71.88 | 0.53% | 2,906,799 |
| Sep 17, 2025 | 72.10 | 72.15 | 71.34 | 71.50 | 71.50 | -0.54% | 4,002,249 |
| Sep 16, 2025 | 71.82 | 72.12 | 71.68 | 71.89 | 71.89 | -0.10% | 3,658,741 |
| Sep 15, 2025 | 73.00 | 73.16 | 71.96 | 71.96 | 71.96 | -1.40% | 3,022,829 |
| Sep 12, 2025 | 73.56 | 73.72 | 72.98 | 72.98 | 72.98 | -0.91% | 2,481,864 |
| Sep 11, 2025 | 73.82 | 74.11 | 73.36 | 73.65 | 73.65 | 0.12% | 2,214,656 |
| Sep 10, 2025 | 73.84 | 74.02 | 73.18 | 73.56 | 73.56 | 0.03% | 2,928,966 |
| Sep 9, 2025 | 74.51 | 74.74 | 73.47 | 73.54 | 73.54 | -1.58% | 4,094,790 |
| Sep 8, 2025 | 75.15 | 75.26 | 74.49 | 74.72 | 74.72 | -0.91% | 3,481,318 |