Nestlé S.A. (VIE:NESN)
Austria · Delayed Price · Currency is EUR 79.48
-0.19 (-0.24%)
Last updated: Oct 3, 2025, 1:00 PM CET
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 79.50 | 79.50 | 79.48 | 79.48 | - | -0.24% | - |
| 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% | - |
| Aug 13, 2025 | 76.43 | 76.57 | 76.11 | 76.57 | 76.57 | 0.86% | 60 |
| Aug 12, 2025 | 76.47 | 76.47 | 75.92 | 75.92 | 75.92 | -0.69% | - |
| Aug 11, 2025 | 76.88 | 76.88 | 76.44 | 76.45 | 76.45 | -0.29% | - |
| Aug 8, 2025 | 77.25 | 77.25 | 76.63 | 76.67 | 76.67 | 0.01% | - |
| Aug 7, 2025 | 76.00 | 76.79 | 76.00 | 76.66 | 76.66 | 0.83% | 70 |
| Aug 6, 2025 | 76.85 | 76.85 | 76.03 | 76.03 | 76.03 | -1.40% | - |
| Aug 5, 2025 | 76.60 | 77.11 | 76.60 | 77.11 | 77.11 | 1.17% | - |
| Aug 4, 2025 | 76.21 | 76.31 | 76.08 | 76.22 | 76.22 | -1.35% | - |
| Aug 1, 2025 | 76.36 | 77.26 | 76.36 | 77.26 | 77.26 | 1.13% | - |
| Jul 31, 2025 | 76.92 | 76.92 | 76.40 | 76.40 | 76.40 | -0.68% | 60 |
| Jul 30, 2025 | 77.97 | 77.97 | 76.92 | 76.92 | 76.92 | -1.41% | 7 |
| Jul 29, 2025 | 77.70 | 78.02 | 77.63 | 78.02 | 78.02 | 0.32% | 26 |
| Jul 28, 2025 | 78.42 | 78.52 | 77.77 | 77.77 | 77.77 | -1.02% | 100 |