Nestlé S.A. (VIE:NESN)
Austria · Delayed Price · Currency is EUR 87.84
-0.50 (-0.57%)
At close: Nov 13, 2025
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 87.59 | 87.59 | 87.59 | 87.59 | - | -0.28% | - |
| Nov 13, 2025 | 88.57 | 88.57 | 87.70 | 87.84 | 87.84 | -0.57% | - |
| Nov 12, 2025 | 87.79 | 88.37 | 87.79 | 88.34 | 88.34 | 0.78% | 12 |
| Nov 11, 2025 | 85.77 | 87.66 | 85.77 | 87.66 | 87.66 | 2.60% | - |
| Nov 10, 2025 | 84.85 | 85.44 | 84.85 | 85.44 | 85.44 | 0.40% | - |
| Nov 7, 2025 | 84.80 | 85.10 | 83.94 | 85.10 | 85.10 | 0.35% | 50 |
| Nov 6, 2025 | 84.48 | 84.80 | 84.42 | 84.80 | 84.80 | -0.12% | - |
| Nov 5, 2025 | 85.17 | 85.17 | 84.65 | 84.90 | 84.90 | -0.02% | 10 |
| Nov 4, 2025 | 83.31 | 84.92 | 83.31 | 84.92 | 84.92 | 1.65% | 24 |
| Nov 3, 2025 | 84.00 | 84.00 | 83.43 | 83.54 | 83.54 | 0.52% | 12 |
| Oct 31, 2025 | 83.06 | 83.11 | 82.40 | 83.11 | 83.11 | -0.54% | 100 |
| Oct 30, 2025 | 84.69 | 84.69 | 83.56 | 83.56 | 83.56 | -1.00% | - |
| Oct 29, 2025 | 85.34 | 85.37 | 84.40 | 84.40 | 84.40 | -1.68% | 12 |
| Oct 28, 2025 | 86.70 | 86.70 | 85.53 | 85.84 | 85.84 | -0.29% | - |
| Oct 27, 2025 | 86.19 | 86.19 | 86.00 | 86.09 | 86.09 | -0.66% | 38 |
| Oct 24, 2025 | 86.93 | 86.93 | 86.66 | 86.66 | 86.66 | -0.55% | - |
| Oct 23, 2025 | 88.31 | 88.32 | 87.14 | 87.14 | 87.14 | -0.90% | 300 |
| 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% | - |