Nestlé S.A. (CHIX:NESNZ)
Europe
· Delayed Price · Currency is EUR · Price in CHF 78.84
-0.44 (-0.55%)
At close: Dec 5, 2025
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.05 | 79.24 | 78.68 | 78.84 | 78.84 | -0.55% | 312,904 |
| Dec 4, 2025 | 78.11 | 79.52 | 78.03 | 79.28 | 79.28 | 0.96% | 412,794 |
| Dec 3, 2025 | 78.79 | 79.31 | 78.49 | 78.53 | 78.53 | -0.38% | 392,423 |
| Dec 2, 2025 | 80.49 | 80.58 | 78.30 | 78.83 | 78.83 | -1.25% | 586,417 |
| Dec 1, 2025 | 79.86 | 80.20 | 79.49 | 79.83 | 79.83 | 0.04% | 297,319 |
| Nov 28, 2025 | 79.70 | 80.12 | 79.45 | 79.80 | 79.80 | 0.06% | 287,551 |
| Nov 27, 2025 | 79.80 | 79.93 | 79.39 | 79.75 | 79.75 | 0.42% | 207,920 |
| Nov 26, 2025 | 79.59 | 79.79 | 78.80 | 79.42 | 79.42 | -0.54% | 440,745 |
| Nov 25, 2025 | 80.64 | 80.88 | 79.44 | 79.85 | 79.85 | -1.35% | 433,408 |
| Nov 24, 2025 | 80.85 | 81.37 | 80.50 | 80.95 | 80.95 | 0.16% | 458,052 |
| Nov 21, 2025 | 79.65 | 81.28 | 79.43 | 80.82 | 80.82 | 1.96% | 677,083 |
| Nov 20, 2025 | 79.60 | 79.60 | 78.85 | 79.26 | 79.26 | -0.24% | 750,545 |
| Nov 19, 2025 | 79.36 | 80.14 | 79.33 | 79.45 | 79.45 | 0.44% | 407,312 |
| Nov 18, 2025 | 79.44 | 79.48 | 78.99 | 79.11 | 79.11 | -1.11% | 452,957 |
| Nov 17, 2025 | 80.51 | 80.53 | 79.52 | 79.99 | 79.99 | -0.16% | 349,071 |
| Nov 14, 2025 | 80.87 | 81.11 | 79.91 | 80.12 | 80.12 | -1.43% | 521,401 |
| Nov 13, 2025 | 81.72 | 82.02 | 80.92 | 81.28 | 81.28 | -0.49% | 374,985 |
| Nov 12, 2025 | 81.32 | 81.80 | 81.11 | 81.68 | 81.68 | 0.31% | 513,238 |
| Nov 11, 2025 | 79.76 | 81.54 | 79.59 | 81.43 | 81.43 | 2.83% | 497,677 |
| Nov 10, 2025 | 79.32 | 79.45 | 78.79 | 79.19 | 79.19 | 0.03% | 263,529 |
| Nov 7, 2025 | 78.91 | 79.24 | 77.99 | 79.17 | 79.17 | 0.25% | 269,418 |
| Nov 6, 2025 | 79.05 | 79.15 | 78.59 | 78.97 | 78.97 | 0.08% | 362,270 |
| Nov 5, 2025 | 79.32 | 79.41 | 78.68 | 78.91 | 78.91 | 0.19% | 311,896 |
| Nov 4, 2025 | 77.80 | 79.02 | 77.35 | 78.76 | 78.76 | 1.51% | 657,925 |
| Nov 3, 2025 | 77.38 | 78.10 | 77.09 | 77.59 | 77.59 | 1.25% | 475,559 |
| Oct 31, 2025 | 77.43 | 77.64 | 76.31 | 76.63 | 76.63 | -1.17% | 374,949 |
| Oct 30, 2025 | 78.72 | 78.78 | 77.38 | 77.54 | 77.54 | -1.22% | 778,337 |
| Oct 29, 2025 | 79.14 | 79.31 | 78.30 | 78.50 | 78.50 | -1.01% | 554,722 |
| Oct 28, 2025 | 80.39 | 80.44 | 78.98 | 79.30 | 79.30 | -0.55% | 510,956 |
| Oct 27, 2025 | 79.91 | 80.00 | 79.56 | 79.74 | 79.74 | -0.42% | 267,916 |
| Oct 24, 2025 | 80.82 | 80.87 | 79.92 | 80.08 | 80.08 | -0.90% | 480,752 |
| Oct 23, 2025 | 81.85 | 81.91 | 80.76 | 80.81 | 80.81 | -0.98% | 455,386 |
| Oct 22, 2025 | 82.01 | 82.20 | 80.92 | 81.61 | 81.61 | -1.57% | 781,254 |
| Oct 21, 2025 | 83.63 | 83.83 | 82.64 | 82.91 | 82.91 | -1.12% | 542,390 |
| Oct 20, 2025 | 84.16 | 85.05 | 83.71 | 83.85 | 83.85 | -1.14% | 1,056,534 |
| Oct 17, 2025 | 82.36 | 85.03 | 82.30 | 84.82 | 84.82 | 2.00% | 1,837,828 |
| Oct 16, 2025 | 79.00 | 83.27 | 79.00 | 83.16 | 83.16 | 9.59% | 2,926,801 |
| Oct 15, 2025 | 75.20 | 76.20 | 74.92 | 75.88 | 75.88 | 1.38% | 728,704 |
| Oct 14, 2025 | 75.54 | 76.15 | 74.76 | 74.85 | 74.85 | -0.69% | 524,149 |
| Oct 13, 2025 | 75.90 | 75.99 | 75.09 | 75.37 | 75.37 | -0.36% | 277,686 |
| Oct 10, 2025 | 74.72 | 76.01 | 74.65 | 75.64 | 75.64 | 0.82% | 537,225 |
| Oct 9, 2025 | 74.81 | 75.50 | 74.75 | 75.03 | 75.03 | -0.11% | 448,698 |
| Oct 8, 2025 | 74.59 | 75.51 | 74.46 | 75.11 | 75.11 | 0.77% | 434,980 |
| Oct 7, 2025 | 74.76 | 75.01 | 74.14 | 74.53 | 74.53 | 0.46% | 437,169 |
| Oct 6, 2025 | 74.08 | 74.33 | 73.67 | 74.19 | 74.19 | -0.05% | 421,340 |
| Oct 3, 2025 | 74.47 | 74.60 | 73.99 | 74.23 | 74.23 | -0.18% | 441,777 |
| Oct 2, 2025 | 73.91 | 74.74 | 73.84 | 74.36 | 74.36 | 0.77% | 557,952 |
| Oct 1, 2025 | 73.19 | 74.22 | 73.11 | 73.79 | 73.79 | 0.99% | 898,970 |
| Sep 30, 2025 | 72.15 | 73.31 | 72.02 | 73.07 | 73.07 | 1.29% | 533,783 |
| Sep 29, 2025 | 71.17 | 72.53 | 70.96 | 72.14 | 72.14 | 1.35% | 498,124 |
| Sep 26, 2025 | 71.01 | 71.66 | 70.90 | 71.18 | 71.18 | 0.25% | 396,740 |
| Sep 25, 2025 | 71.03 | 71.92 | 70.92 | 71.00 | 71.00 | -0.34% | 492,948 |
| Sep 24, 2025 | 71.33 | 71.70 | 71.08 | 71.24 | 71.24 | -0.60% | 527,475 |
| Sep 23, 2025 | 71.99 | 72.21 | 71.60 | 71.67 | 71.67 | -0.21% | 345,774 |
| Sep 22, 2025 | 72.34 | 72.50 | 71.69 | 71.82 | 71.82 | -1.01% | 455,964 |
| Sep 19, 2025 | 71.50 | 72.80 | 71.21 | 72.55 | 72.55 | 0.98% | 929,029 |
| Sep 18, 2025 | 71.37 | 72.00 | 71.06 | 71.85 | 71.85 | 0.24% | 490,522 |
| Sep 17, 2025 | 72.10 | 72.16 | 71.34 | 71.67 | 71.67 | -0.19% | 736,085 |
| Sep 16, 2025 | 71.90 | 72.12 | 71.69 | 71.81 | 71.81 | -0.46% | 517,987 |
| Sep 15, 2025 | 73.00 | 73.15 | 72.05 | 72.14 | 72.14 | -1.23% | 432,522 |
| Sep 12, 2025 | 73.63 | 73.69 | 73.03 | 73.04 | 73.04 | -0.77% | 502,041 |
| Sep 11, 2025 | 73.86 | 74.09 | 73.36 | 73.61 | 73.61 | 0.31% | 433,639 |
| Sep 10, 2025 | 73.82 | 74.01 | 73.18 | 73.38 | 73.38 | -0.20% | 558,102 |
| Sep 9, 2025 | 74.54 | 74.77 | 73.47 | 73.53 | 73.53 | -1.76% | 571,138 |
| Sep 8, 2025 | 75.12 | 75.26 | 74.50 | 74.84 | 74.84 | -0.81% | 666,479 |
| Sep 5, 2025 | 76.10 | 76.10 | 75.10 | 75.45 | 75.45 | -0.70% | 677,755 |
| Sep 4, 2025 | 75.05 | 76.41 | 74.90 | 75.98 | 75.98 | 1.69% | 779,054 |
| Sep 3, 2025 | 75.18 | 75.18 | 74.59 | 74.72 | 74.72 | -0.59% | 690,002 |
| Sep 2, 2025 | 73.77 | 75.45 | 72.78 | 75.16 | 75.16 | -0.23% | 1,379,311 |
| Sep 1, 2025 | 75.39 | 75.96 | 75.28 | 75.33 | 75.33 | -0.26% | 403,720 |
| Aug 29, 2025 | 74.71 | 75.68 | 74.62 | 75.53 | 75.53 | 0.99% | 596,223 |
| Aug 28, 2025 | 74.29 | 75.07 | 74.25 | 74.79 | 74.79 | 0.52% | 653,874 |
| Aug 27, 2025 | 74.43 | 74.89 | 74.21 | 74.40 | 74.40 | -0.08% | 352,506 |
| Aug 26, 2025 | 74.30 | 75.46 | 74.23 | 74.46 | 74.46 | -0.56% | 441,114 |
| Aug 25, 2025 | 75.36 | 75.52 | 74.78 | 74.88 | 74.88 | -0.72% | 332,448 |
| Aug 22, 2025 | 75.83 | 76.05 | 75.29 | 75.42 | 75.42 | -0.55% | 509,492 |
| Aug 21, 2025 | 76.09 | 76.11 | 75.56 | 75.84 | 75.84 | -0.33% | 658,273 |
| Aug 20, 2025 | 73.88 | 76.16 | 73.64 | 76.09 | 76.09 | 3.46% | 1,160,163 |
| Aug 19, 2025 | 72.49 | 73.55 | 72.25 | 73.55 | 73.55 | 1.96% | 364,816 |
| Aug 18, 2025 | 72.40 | 72.45 | 71.94 | 72.13 | 72.13 | -0.39% | 277,552 |
| Aug 15, 2025 | 72.35 | 72.62 | 72.25 | 72.41 | 72.41 | 0.51% | 343,995 |
| Aug 14, 2025 | 72.14 | 72.44 | 71.80 | 72.04 | 72.04 | -0.48% | 362,892 |
| Aug 13, 2025 | 71.74 | 72.46 | 71.61 | 72.39 | 72.39 | 1.12% | 398,267 |
| Aug 12, 2025 | 72.38 | 72.38 | 71.38 | 71.59 | 71.59 | -0.73% | 408,110 |
| Aug 11, 2025 | 72.31 | 72.60 | 71.90 | 72.12 | 72.12 | 0.06% | 453,214 |
| Aug 8, 2025 | 72.47 | 72.80 | 71.80 | 72.08 | 72.08 | -0.12% | 455,946 |
| Aug 7, 2025 | 71.52 | 72.44 | 71.26 | 72.17 | 72.17 | 1.33% | 694,405 |
| Aug 6, 2025 | 71.91 | 72.01 | 71.19 | 71.22 | 71.22 | -1.15% | 515,275 |
| Aug 5, 2025 | 71.40 | 72.30 | 71.13 | 72.05 | 72.05 | 1.18% | 992,030 |
| Aug 4, 2025 | 70.38 | 71.43 | 69.90 | 71.21 | 71.21 | 0.08% | 889,016 |
| Jul 31, 2025 | 71.03 | 71.48 | 70.69 | 71.15 | 71.15 | -0.55% | 715,929 |
| Jul 30, 2025 | 72.44 | 72.80 | 71.49 | 71.54 | 71.54 | -1.24% | 537,076 |
| Jul 29, 2025 | 72.10 | 72.72 | 71.85 | 72.44 | 72.44 | -0.25% | 736,342 |
| Jul 28, 2025 | 73.35 | 73.58 | 72.38 | 72.62 | 72.62 | -0.85% | 829,547 |
| Jul 25, 2025 | 74.06 | 74.10 | 72.33 | 73.24 | 73.24 | -1.29% | 1,294,230 |
| Jul 24, 2025 | 75.00 | 75.58 | 73.08 | 74.20 | 74.20 | -4.73% | 3,313,765 |
| Jul 23, 2025 | 77.74 | 78.27 | 77.47 | 77.89 | 77.89 | 0.50% | 1,082,802 |
| Jul 22, 2025 | 76.87 | 77.81 | 76.63 | 77.50 | 77.50 | 0.73% | 596,857 |
| Jul 21, 2025 | 77.18 | 77.40 | 76.70 | 76.94 | 76.94 | -0.91% | 551,484 |
| Jul 18, 2025 | 77.05 | 77.81 | 77.03 | 77.65 | 77.65 | 1.21% | 736,903 |