Nestlé S.A. (VIE:NESN)
Austria · Delayed Price · Currency is EUR 84.15
+0.63 (0.75%)
At close: Dec 23, 2025
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 83.84 | 86.00 | 83.84 | 84.15 | 84.15 | 0.75% | 291 |
| Dec 22, 2025 | 84.03 | 84.03 | 83.52 | 83.52 | 83.52 | -1.24% | - |
| Dec 19, 2025 | 85.39 | 85.39 | 84.57 | 84.57 | 84.57 | -1.08% | - |
| Dec 18, 2025 | 85.31 | 85.85 | 85.31 | 85.49 | 85.49 | 1.11% | 50 |
| Dec 17, 2025 | 84.12 | 84.55 | 84.12 | 84.55 | 84.55 | 1.08% | - |
| Dec 16, 2025 | 84.06 | 84.06 | 83.65 | 83.65 | 83.65 | -0.40% | 83 |
| Dec 15, 2025 | 83.63 | 84.19 | 83.63 | 83.99 | 83.99 | 0.86% | 100 |
| Dec 12, 2025 | 83.22 | 83.82 | 83.22 | 83.27 | 83.27 | -0.18% | - |
| Dec 11, 2025 | 82.89 | 83.42 | 82.89 | 83.42 | 83.42 | 0.45% | - |
| Dec 10, 2025 | 82.84 | 83.05 | 82.77 | 83.05 | 83.05 | -0.06% | - |
| Dec 9, 2025 | 83.47 | 83.47 | 83.10 | 83.10 | 83.10 | -0.31% | - |
| Dec 8, 2025 | 84.20 | 84.20 | 83.10 | 83.36 | 83.36 | -1.06% | - |
| Dec 5, 2025 | 84.35 | 84.64 | 84.25 | 84.25 | 84.25 | -0.63% | - |
| Dec 4, 2025 | 84.33 | 84.78 | 84.33 | 84.78 | 84.78 | 0.32% | 10 |
| Dec 3, 2025 | 84.48 | 84.51 | 84.37 | 84.51 | 84.51 | -0.65% | - |
| Dec 2, 2025 | 86.08 | 86.12 | 85.06 | 85.06 | 85.06 | -0.39% | - |
| Dec 1, 2025 | 85.68 | 85.79 | 85.39 | 85.39 | 85.39 | 0.06% | - |
| Nov 28, 2025 | 85.32 | 85.47 | 85.32 | 85.34 | 85.34 | -0.25% | - |
| Nov 27, 2025 | 85.19 | 85.55 | 85.19 | 85.55 | 85.55 | 0.69% | - |
| Nov 26, 2025 | 85.23 | 85.23 | 84.96 | 84.96 | 84.96 | -0.27% | - |
| Nov 25, 2025 | 85.85 | 85.91 | 85.19 | 85.19 | 85.19 | -2.14% | 20 |
| Nov 24, 2025 | 86.87 | 87.05 | 86.87 | 87.05 | 87.05 | 0.82% | - |
| Nov 21, 2025 | 85.98 | 86.34 | 85.98 | 86.34 | 86.34 | 1.31% | - |
| Nov 20, 2025 | 85.23 | 85.23 | 84.98 | 85.22 | 85.22 | -0.19% | - |
| Nov 19, 2025 | 86.13 | 86.13 | 85.38 | 85.38 | 85.38 | -0.36% | - |
| Nov 18, 2025 | 85.77 | 86.05 | 85.65 | 85.69 | 85.69 | -0.94% | - |
| Nov 17, 2025 | 87.27 | 87.27 | 86.38 | 86.50 | 86.50 | -0.76% | - |
| Nov 14, 2025 | 87.59 | 87.59 | 87.16 | 87.16 | 87.16 | -0.77% | - |
| 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% | - |