Nestlé S.A. (VIE:NESN)
Austria · Delayed Price · Currency is EUR 80.19
-0.54 (-0.67%)
Last updated: Sep 2, 2025, 8:55 AM CET
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 79.92 | 80.19 | 79.92 | 80.19 | - | -0.67% | - |
| Sep 1, 2025 | 80.65 | 80.90 | 80.65 | 80.73 | - | 0.32% | - |
| Aug 29, 2025 | 79.96 | 80.65 | 79.96 | 80.47 | - | 0.70% | - |
| Aug 28, 2025 | 80.26 | 80.26 | 79.91 | 79.91 | - | 0.20% | - |
| Aug 27, 2025 | 79.69 | 79.86 | 79.69 | 79.75 | - | 0.39% | - |
| Aug 26, 2025 | 80.14 | 80.31 | 79.44 | 79.44 | - | -0.49% | - |
| Aug 25, 2025 | 79.98 | 80.42 | 79.83 | 79.83 | - | -0.51% | - |
| Aug 22, 2025 | 80.72 | 80.92 | 80.24 | 80.24 | - | -0.80% | 302 |
| Aug 21, 2025 | 80.57 | 80.89 | 80.57 | 80.89 | - | -0.32% | - |
| Aug 20, 2025 | 79.50 | 81.15 | 79.50 | 81.15 | - | 3.91% | 25 |
| Aug 19, 2025 | 77.49 | 78.10 | 77.48 | 78.10 | - | 1.93% | 30 |
| Aug 18, 2025 | 76.78 | 76.78 | 76.47 | 76.62 | - | -0.16% | - |
| Aug 15, 2025 | 77.12 | 77.12 | 76.74 | 76.74 | - | 0.34% | - |
| Aug 14, 2025 | 76.44 | 76.77 | 76.37 | 76.48 | - | -0.12% | - |
| Aug 13, 2025 | 76.43 | 76.57 | 76.11 | 76.57 | - | 0.86% | 60 |
| Aug 12, 2025 | 76.47 | 76.47 | 75.92 | 75.92 | - | -0.69% | - |
| Aug 11, 2025 | 76.88 | 76.88 | 76.44 | 76.45 | - | -0.29% | - |
| Aug 8, 2025 | 77.25 | 77.25 | 76.63 | 76.67 | - | 0.01% | - |
| Aug 7, 2025 | 76.00 | 76.79 | 76.00 | 76.66 | - | 0.83% | 70 |
| Aug 6, 2025 | 76.85 | 76.85 | 76.03 | 76.03 | - | -1.40% | - |
| Aug 5, 2025 | 76.60 | 77.11 | 76.60 | 77.11 | - | 1.17% | - |
| Aug 4, 2025 | 76.21 | 76.31 | 76.08 | 76.22 | - | -1.35% | - |
| Aug 1, 2025 | 76.36 | 77.26 | 76.36 | 77.26 | - | 1.13% | - |
| Jul 31, 2025 | 76.92 | 76.92 | 76.40 | 76.40 | - | -0.68% | 60 |
| Jul 30, 2025 | 77.97 | 77.97 | 76.92 | 76.92 | - | -1.41% | 7 |
| Jul 29, 2025 | 77.70 | 78.02 | 77.63 | 78.02 | - | 0.32% | 26 |
| Jul 28, 2025 | 78.42 | 78.52 | 77.77 | 77.77 | - | -1.02% | 100 |
| Jul 25, 2025 | 79.02 | 79.02 | 77.81 | 78.57 | - | -1.29% | 138 |
| Jul 24, 2025 | 80.49 | 80.49 | 78.59 | 79.60 | - | -4.78% | 100 |
| Jul 23, 2025 | 83.61 | 84.03 | 83.31 | 83.60 | - | 0.53% | - |
| Jul 22, 2025 | 82.73 | 83.16 | 82.61 | 83.16 | - | 0.75% | - |
| Jul 21, 2025 | 82.64 | 83.06 | 82.47 | 82.54 | - | -0.95% | - |
| Jul 18, 2025 | 82.72 | 83.33 | 82.62 | 83.33 | - | 1.09% | - |
| Jul 17, 2025 | 82.43 | 82.48 | 82.41 | 82.43 | - | -0.28% | 300 |
| Jul 16, 2025 | 82.33 | 82.82 | 82.33 | 82.66 | - | 0.32% | 5 |
| Jul 15, 2025 | 82.89 | 82.89 | 82.40 | 82.40 | - | -0.81% | - |
| Jul 14, 2025 | 82.44 | 83.07 | 82.44 | 83.07 | - | 0.29% | - |
| Jul 11, 2025 | 83.25 | 83.25 | 82.83 | 82.83 | - | -0.93% | - |
| Jul 10, 2025 | 83.81 | 83.81 | 83.22 | 83.61 | - | -0.29% | - |
| Jul 9, 2025 | 83.75 | 84.32 | 83.75 | 83.85 | - | -0.17% | - |
| Jul 8, 2025 | 83.54 | 83.99 | 83.25 | 83.99 | - | 0.11% | - |
| Jul 7, 2025 | 84.63 | 84.63 | 83.90 | 83.90 | - | -1.14% | - |
| Jul 4, 2025 | 84.82 | 84.87 | 84.56 | 84.87 | - | -0.13% | - |
| Jul 3, 2025 | 85.34 | 85.34 | 84.98 | 84.98 | - | 0.27% | - |
| Jul 2, 2025 | 84.81 | 85.34 | 84.75 | 84.75 | - | -0.19% | - |
| Jul 1, 2025 | 84.72 | 84.91 | 84.02 | 84.91 | - | 0.52% | - |
| Jun 30, 2025 | 85.03 | 85.03 | 84.40 | 84.47 | - | -0.40% | - |
| Jun 27, 2025 | 85.35 | 85.35 | 84.53 | 84.81 | - | 0.34% | - |
| Jun 26, 2025 | 85.23 | 85.24 | 84.52 | 84.52 | - | -0.80% | - |
| Jun 25, 2025 | 87.40 | 87.40 | 85.20 | 85.20 | - | -2.89% | - |