Nestlé S.A. (TSX:NSTL)
Canada · Delayed Price · Currency is CAD 25.09
+0.62 (2.53%)
Feb 25, 2026, 3:25 PM EST
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 24.14 | 24.54 | 24.14 | 24.54 | 24.54 | 0.99% | 311 |
| Feb 20, 2026 | 24.07 | 24.30 | 24.07 | 24.30 | 24.30 | -0.90% | 703 |
| Feb 19, 2026 | 24.62 | 24.62 | 24.52 | 24.52 | 24.52 | 1.36% | 647 |
| Feb 18, 2026 | 23.79 | 24.19 | 23.79 | 24.19 | 24.19 | 1.09% | 217 |
| Feb 13, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1.27% | 127 |
| Feb 10, 2026 | 23.67 | 23.67 | 23.61 | 23.63 | 23.63 | - | 801 |
| Feb 9, 2026 | 23.67 | 23.67 | 23.61 | 23.63 | 23.63 | 6.01% | 801 |
| Jan 30, 2026 | 22.25 | 22.29 | 22.25 | 22.29 | 22.29 | 2.39% | 400 |
| Jan 28, 2026 | 21.93 | 21.93 | 21.74 | 21.77 | 21.77 | - | 807 |
| Jan 27, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.37% | 200 |
| Jan 26, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.32% | 716 |
| Jan 23, 2026 | 21.75 | 21.76 | 21.75 | 21.76 | 21.76 | -1.32% | 2,267 |
| Jan 21, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.18% | 242 |
| Jan 20, 2026 | 22.17 | 22.17 | 22.09 | 22.09 | 22.09 | -2.30% | 208 |
| Jan 12, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.40% | 164 |
| Jan 9, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - | 105 |
| Jan 7, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -3.06% | 306 |
| Jan 5, 2026 | 22.80 | 23.23 | 22.80 | 23.23 | 23.23 | -2.39% | 2,195 |
| Dec 30, 2025 | 23.70 | 23.80 | 23.70 | 23.80 | 23.80 | 0.29% | 1,101 |
| Dec 29, 2025 | 23.71 | 23.73 | 23.71 | 23.73 | 23.73 | -0.46% | 514 |
| Dec 24, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.53% | 1,000 |
| Dec 23, 2025 | 23.56 | 23.56 | 23.47 | 23.48 | 23.48 | -0.21% | 5,206 |
| Dec 22, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.80% | 100 |
| Dec 19, 2025 | 23.77 | 23.77 | 23.72 | 23.72 | 23.72 | 0.94% | 1,112 |
| Dec 12, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.51% | 308 |
| Dec 11, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.68% | 100 |
| Dec 10, 2025 | 23.40 | 23.54 | 23.32 | 23.54 | 23.54 | 0.64% | 1,601 |
| Dec 9, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.97% | 200 |
| Dec 3, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -1.50% | 200 |
| Dec 1, 2025 | 23.95 | 23.98 | 23.95 | 23.98 | 23.98 | -1.19% | 2,908 |
| Nov 27, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.50% | 409 |
| Nov 21, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.02% | 100 |
| Nov 13, 2025 | 24.39 | 24.40 | 24.39 | 24.40 | 24.40 | -1.21% | 14,216 |
| Nov 12, 2025 | 24.67 | 24.70 | 24.66 | 24.70 | 24.70 | 4.00% | 14,201 |
| Nov 10, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.04% | 400 |
| Nov 7, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.25% | 650 |
| Nov 5, 2025 | 23.66 | 23.70 | 23.66 | 23.70 | 23.70 | 0.13% | 261 |
| Nov 4, 2025 | 23.60 | 23.67 | 23.60 | 23.67 | 23.67 | 1.07% | 985 |
| Nov 3, 2025 | 23.36 | 23.42 | 23.36 | 23.42 | 23.42 | 1.34% | 300 |
| Oct 31, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.94% | 101 |
| Oct 30, 2025 | 23.27 | 23.33 | 23.27 | 23.33 | 23.33 | -2.67% | 300 |
| Oct 27, 2025 | 23.93 | 23.97 | 23.91 | 23.97 | 23.97 | -4.58% | 700 |
| Oct 20, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -2.10% | 101 |
| Oct 17, 2025 | 25.22 | 25.66 | 25.22 | 25.66 | 25.66 | 3.14% | 567 |