Nestlé S.A. (VIE:NESN)
Austria · Delayed Price · Currency is EUR 81.75
+0.69 (0.85%)
At close: Oct 8, 2026
VIE:NESN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 80.79 | 81.75 | 80.79 | 81.75 | 81.75 | 0.85% | - |
| Oct 7, 2026 | 80.60 | 81.06 | 80.60 | 81.06 | 81.06 | 1.06% | - |
| Oct 6, 2026 | 79.97 | 80.45 | 79.97 | 80.21 | 80.21 | 0.04% | - |
| Oct 5, 2026 | 80.45 | 80.85 | 80.18 | 80.18 | 80.18 | -0.24% | - |
| Oct 2, 2026 | 80.21 | 80.62 | 80.21 | 80.37 | 80.37 | 0.54% | - |
| Oct 1, 2026 | 79.40 | 79.94 | 79.40 | 79.94 | 79.94 | -1.16% | - |
| Sep 30, 2026 | 80.80 | 80.88 | 80.80 | 80.88 | 80.88 | -0.04% | - |
| Sep 29, 2026 | 81.22 | 81.37 | 80.91 | 80.91 | 80.91 | -0.60% | 25 |
| Sep 28, 2026 | 82.37 | 82.37 | 81.40 | 81.40 | 81.40 | -0.63% | 30 |
| Sep 25, 2026 | 82.16 | 82.16 | 81.83 | 81.92 | 81.92 | -1.12% | - |
| Sep 24, 2026 | 82.33 | 82.85 | 82.33 | 82.85 | 82.85 | 0.73% | - |
| Sep 23, 2026 | 82.49 | 82.81 | 82.25 | 82.25 | 82.25 | -0.01% | - |
| Sep 22, 2026 | 81.60 | 82.33 | 81.60 | 82.26 | 82.26 | 0.92% | - |
| Sep 21, 2026 | 80.79 | 81.64 | 80.79 | 81.51 | 81.51 | 0.34% | 100 |
| Sep 18, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | -2.43% | - |
| Sep 17, 2026 | 82.32 | 83.25 | 82.32 | 83.25 | 83.25 | 1.27% | - |
| Sep 16, 2026 | 82.23 | 82.23 | 82.20 | 82.21 | 82.21 | -0.32% | - |
| Sep 15, 2026 | 83.60 | 83.60 | 82.47 | 82.47 | 82.47 | -2.24% | 17 |
| Sep 14, 2026 | 83.46 | 84.36 | 83.46 | 84.36 | 84.36 | 2.98% | - |
| Sep 11, 2026 | 82.20 | 82.71 | 81.92 | 81.92 | 81.92 | -0.81% | - |
| Sep 10, 2026 | 82.65 | 82.65 | 82.28 | 82.59 | 82.59 | -1.71% | - |
| Sep 9, 2026 | 84.43 | 84.43 | 84.03 | 84.03 | 84.03 | -0.99% | - |
| Sep 8, 2026 | 85.27 | 85.79 | 84.87 | 84.87 | 84.87 | 1.22% | - |
| Sep 7, 2026 | 82.94 | 83.85 | 82.94 | 83.85 | 83.85 | 1.42% | - |
| Sep 4, 2026 | 83.06 | 83.11 | 82.68 | 82.68 | 82.68 | -0.47% | - |
| Sep 3, 2026 | 83.25 | 83.39 | 82.92 | 83.07 | 83.07 | 0.46% | 70 |
| Sep 2, 2026 | 83.20 | 83.20 | 82.35 | 82.69 | 82.69 | -1.22% | - |
| Sep 1, 2026 | 83.96 | 83.96 | 83.57 | 83.71 | 83.71 | -0.42% | - |
| Aug 31, 2026 | 83.94 | 84.06 | 83.72 | 84.06 | 84.06 | 0.26% | - |
| Aug 28, 2026 | 83.64 | 83.84 | 83.49 | 83.84 | 83.84 | - | 1 |
| Aug 27, 2026 | 83.88 | 83.88 | 83.46 | 83.84 | 83.84 | -2.27% | 3 |
| Aug 26, 2026 | 85.46 | 85.79 | 85.29 | 85.79 | 85.79 | 0.75% | - |
| Aug 25, 2026 | 85.42 | 85.42 | 85.15 | 85.15 | 85.15 | -0.25% | - |
| Aug 24, 2026 | 85.67 | 85.70 | 85.36 | 85.36 | 85.36 | 0.27% | 27 |
| Aug 21, 2026 | 84.98 | 85.13 | 84.98 | 85.13 | 85.13 | 0.51% | - |
| Aug 20, 2026 | 84.86 | 84.89 | 84.70 | 84.70 | 84.70 | -0.11% | - |
| Aug 19, 2026 | 84.19 | 84.79 | 84.19 | 84.79 | 84.79 | 1.17% | 50 |
| Aug 18, 2026 | 83.54 | 83.81 | 83.54 | 83.81 | 83.81 | -0.23% | - |
| Aug 17, 2026 | 84.92 | 84.92 | 84.00 | 84.00 | 84.00 | -2.77% | - |
| Aug 14, 2026 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | 0.13% | - |
| Aug 13, 2026 | 85.69 | 86.28 | 85.69 | 86.28 | 86.28 | 2.45% | - |
| Aug 12, 2026 | 84.74 | 84.74 | 84.22 | 84.22 | 84.22 | -1.61% | - |
| Aug 11, 2026 | 85.45 | 85.60 | 85.45 | 85.60 | 85.60 | -0.45% | - |
| Aug 10, 2026 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | -1.02% | - |
| Aug 7, 2026 | 86.93 | 86.95 | 86.73 | 86.88 | 86.88 | -0.30% | 27 |
| Aug 6, 2026 | 88.13 | 88.13 | 87.14 | 87.14 | 87.14 | -0.62% | - |
| Aug 5, 2026 | 87.40 | 87.68 | 87.34 | 87.68 | 87.68 | 0.71% | - |
| Aug 4, 2026 | 85.97 | 87.06 | 85.97 | 87.06 | 87.06 | 0.22% | 20 |
| Aug 3, 2026 | 86.59 | 86.87 | 86.46 | 86.87 | 86.87 | -0.01% | - |
| Jul 31, 2026 | 88.17 | 88.17 | 86.88 | 86.88 | 86.88 | -2.26% | - |