Nestlé S.A. (VIE:NESN)
Austria · Delayed Price · Currency is EUR 87.14
-0.79 (-0.90%)
Last updated: Oct 23, 2025, 5:32 PM CET
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 88.02 | 88.29 | 87.93 | 87.93 | 87.93 | -1.72% | 100 |
| Oct 21, 2025 | 90.64 | 90.64 | 89.47 | 89.47 | 89.47 | -1.36% | - |
| Oct 20, 2025 | 91.00 | 91.53 | 90.70 | 90.70 | 90.70 | -0.43% | 17 |
| Oct 17, 2025 | 89.49 | 91.09 | 89.41 | 91.09 | 91.09 | 1.98% | 27 |
| Oct 16, 2025 | 88.54 | 89.32 | 88.54 | 89.32 | 89.32 | 9.13% | - |
| Oct 15, 2025 | 81.05 | 81.85 | 80.74 | 81.85 | 81.85 | 1.46% | - |
| Oct 14, 2025 | 81.88 | 81.88 | 80.67 | 80.67 | 80.67 | -0.37% | - |
| Oct 13, 2025 | 80.87 | 81.07 | 80.79 | 80.97 | 80.97 | -0.31% | - |
| Oct 10, 2025 | 80.28 | 81.38 | 80.28 | 81.22 | 81.22 | 0.99% | - |
| Oct 9, 2025 | 80.55 | 81.05 | 80.42 | 80.42 | 80.42 | -0.21% | 100 |
| Oct 8, 2025 | 80.63 | 80.89 | 80.59 | 80.59 | 80.59 | 0.65% | - |
| Oct 7, 2025 | 80.39 | 80.39 | 80.01 | 80.07 | 80.07 | 0.50% | - |
| Oct 6, 2025 | 79.43 | 79.67 | 79.43 | 79.67 | 79.67 | 0.15% | - |
| Oct 3, 2025 | 79.50 | 79.55 | 79.32 | 79.55 | 79.55 | -0.15% | - |
| Oct 2, 2025 | 79.18 | 79.67 | 79.18 | 79.67 | 79.67 | 0.86% | 100 |
| Oct 1, 2025 | 79.00 | 79.10 | 78.99 | 78.99 | 78.99 | 1.00% | 20 |
| Sep 30, 2025 | 77.21 | 78.21 | 77.21 | 78.21 | 78.21 | 1.37% | 200 |
| Sep 29, 2025 | 76.19 | 77.15 | 76.19 | 77.15 | 77.15 | 1.19% | 96 |
| Sep 26, 2025 | 76.53 | 76.53 | 76.21 | 76.24 | 76.24 | 0.09% | - |
| Sep 25, 2025 | 76.34 | 76.91 | 76.17 | 76.17 | 76.17 | -0.22% | 15 |
| Sep 24, 2025 | 76.57 | 76.57 | 76.31 | 76.34 | 76.34 | -0.84% | - |
| Sep 23, 2025 | 77.11 | 77.11 | 76.91 | 76.99 | 76.99 | 0.23% | - |
| Sep 22, 2025 | 78.00 | 78.00 | 76.81 | 76.81 | 76.81 | -1.06% | 5 |
| Sep 19, 2025 | 76.41 | 77.88 | 76.41 | 77.63 | 77.63 | 0.64% | 50 |
| Sep 18, 2025 | 77.08 | 77.14 | 76.92 | 77.14 | 77.14 | 0.38% | - |
| Sep 17, 2025 | 76.79 | 76.87 | 76.71 | 76.85 | 76.85 | -0.22% | - |
| Sep 16, 2025 | 77.05 | 77.06 | 77.02 | 77.02 | 77.02 | -0.23% | - |
| Sep 15, 2025 | 78.10 | 78.10 | 77.20 | 77.20 | 77.20 | -1.32% | - |
| Sep 12, 2025 | 78.57 | 78.58 | 78.23 | 78.23 | 78.23 | -0.87% | - |
| Sep 11, 2025 | 78.68 | 78.92 | 78.56 | 78.92 | 78.92 | 0.22% | - |
| Sep 10, 2025 | 79.23 | 79.23 | 78.75 | 78.75 | 78.75 | -0.54% | 13 |
| Sep 9, 2025 | 79.75 | 79.75 | 79.18 | 79.18 | 79.18 | -1.51% | - |
| Sep 8, 2025 | 80.40 | 80.44 | 80.13 | 80.39 | 80.39 | -0.22% | - |
| Sep 5, 2025 | 80.60 | 80.60 | 80.23 | 80.57 | 80.57 | -0.81% | - |
| Sep 4, 2025 | 79.95 | 81.30 | 79.95 | 81.23 | 81.23 | 1.86% | 30 |
| Sep 3, 2025 | 80.06 | 80.06 | 79.75 | 79.75 | 79.75 | -0.55% | - |
| Sep 2, 2025 | 79.92 | 80.19 | 79.92 | 80.19 | 80.19 | -0.67% | - |
| Sep 1, 2025 | 80.65 | 80.90 | 80.65 | 80.73 | 80.73 | 0.32% | - |
| Aug 29, 2025 | 79.96 | 80.65 | 79.96 | 80.47 | 80.47 | 0.70% | - |
| Aug 28, 2025 | 80.26 | 80.26 | 79.91 | 79.91 | 79.91 | 0.20% | - |
| Aug 27, 2025 | 79.69 | 79.86 | 79.69 | 79.75 | 79.75 | 0.39% | - |
| Aug 26, 2025 | 80.14 | 80.31 | 79.44 | 79.44 | 79.44 | -0.49% | - |
| Aug 25, 2025 | 79.98 | 80.42 | 79.83 | 79.83 | 79.83 | -0.51% | - |
| Aug 22, 2025 | 80.72 | 80.92 | 80.24 | 80.24 | 80.24 | -0.80% | 302 |
| Aug 21, 2025 | 80.57 | 80.89 | 80.57 | 80.89 | 80.89 | -0.32% | - |
| Aug 20, 2025 | 79.50 | 81.15 | 79.50 | 81.15 | 81.15 | 3.91% | 25 |
| Aug 19, 2025 | 77.49 | 78.10 | 77.48 | 78.10 | 78.10 | 1.93% | 30 |
| Aug 18, 2025 | 76.78 | 76.78 | 76.47 | 76.62 | 76.62 | -0.16% | - |
| Aug 15, 2025 | 77.12 | 77.12 | 76.74 | 76.74 | 76.74 | 0.34% | - |
| Aug 14, 2025 | 76.44 | 76.77 | 76.37 | 76.48 | 76.48 | -0.12% | - |