Nestlé S.A. (CHIX:NESNZ)
Europe
· Delayed Price · Currency is EUR · Price in CHF 80.52
+0.31 (0.39%)
At close: Apr 28, 2026
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.51 | 80.93 | 79.87 | 80.52 | 80.52 | 0.39% | 380,162 |
| Apr 27, 2026 | 80.86 | 81.25 | 80.15 | 80.21 | 80.21 | -1.18% | 623,851 |
| Apr 24, 2026 | 79.47 | 81.40 | 79.47 | 81.17 | 81.17 | 1.42% | 717,032 |
| Apr 23, 2026 | 78.59 | 81.02 | 78.59 | 80.04 | 80.04 | 5.78% | 1,379,763 |
| Apr 22, 2026 | 75.29 | 76.11 | 75.13 | 75.66 | 75.66 | 0.17% | 352,449 |
| Apr 21, 2026 | 76.69 | 77.01 | 75.47 | 75.53 | 75.53 | -1.16% | 488,095 |
| Apr 20, 2026 | 76.01 | 76.71 | 75.81 | 76.42 | 76.42 | -3.06% | 503,427 |
| Apr 17, 2026 | 78.62 | 79.17 | 78.08 | 78.84 | 75.74 | 0.15% | 492,968 |
| Apr 16, 2026 | 78.33 | 78.99 | 77.83 | 78.72 | 75.62 | 0.01% | 353,436 |
| Apr 15, 2026 | 79.55 | 79.55 | 78.48 | 78.71 | 75.61 | -0.73% | 342,399 |
| Apr 14, 2026 | 78.00 | 79.32 | 77.74 | 79.29 | 76.17 | 1.29% | 419,441 |
| Apr 13, 2026 | 78.90 | 79.07 | 78.07 | 78.28 | 75.20 | -1.02% | 541,688 |
| Apr 10, 2026 | 78.91 | 79.56 | 78.77 | 79.09 | 75.98 | 0.38% | 294,808 |
| Apr 9, 2026 | 79.25 | 79.25 | 78.20 | 78.79 | 75.69 | 0.17% | 259,762 |
| Apr 8, 2026 | 79.53 | 79.81 | 78.08 | 78.66 | 75.57 | 0.43% | 649,831 |
| Apr 7, 2026 | 78.93 | 79.70 | 78.08 | 78.32 | 75.24 | -0.43% | 578,100 |
| Apr 2, 2026 | 78.51 | 78.95 | 78.30 | 78.66 | 75.57 | 0.46% | 276,849 |
| Apr 1, 2026 | 79.10 | 79.10 | 77.36 | 78.30 | 75.22 | -0.18% | 569,837 |
| Mar 31, 2026 | 78.64 | 79.08 | 77.94 | 78.44 | 75.36 | 0.40% | 586,821 |
| Mar 30, 2026 | 76.77 | 78.13 | 76.55 | 78.13 | 75.06 | 2.72% | 418,919 |
| Mar 27, 2026 | 76.27 | 76.60 | 75.60 | 76.06 | 73.07 | -0.51% | 628,738 |
| Mar 26, 2026 | 76.74 | 77.15 | 76.09 | 76.45 | 73.44 | -0.01% | 416,236 |
| Mar 25, 2026 | 76.78 | 77.20 | 76.33 | 76.46 | 73.45 | -0.03% | 363,525 |
| Mar 24, 2026 | 75.38 | 76.52 | 75.20 | 76.48 | 73.47 | 2.14% | 426,945 |
| Mar 23, 2026 | 74.94 | 76.16 | 74.39 | 74.88 | 71.94 | -1.62% | 597,207 |
| Mar 20, 2026 | 76.70 | 76.93 | 75.87 | 76.11 | 73.12 | -0.77% | 543,804 |
| Mar 19, 2026 | 76.80 | 77.62 | 76.58 | 76.70 | 73.68 | -1.74% | 915,302 |
| Mar 18, 2026 | 80.59 | 80.69 | 77.48 | 78.06 | 74.99 | -3.68% | 696,525 |
| Mar 17, 2026 | 80.73 | 81.20 | 80.45 | 81.04 | 77.85 | 0.52% | 262,372 |
| Mar 16, 2026 | 80.56 | 81.03 | 80.38 | 80.62 | 77.45 | -0.07% | 299,115 |
| Mar 13, 2026 | 80.01 | 81.11 | 79.13 | 80.68 | 77.50 | 0.88% | 414,171 |
| Mar 12, 2026 | 79.58 | 80.53 | 78.89 | 79.97 | 76.83 | 1.03% | 635,354 |
| Mar 11, 2026 | 79.07 | 79.44 | 78.47 | 79.16 | 76.04 | -0.16% | 475,798 |
| Mar 10, 2026 | 81.06 | 81.16 | 78.59 | 79.28 | 76.16 | -0.64% | 638,670 |
| Mar 9, 2026 | 79.78 | 80.02 | 78.73 | 79.79 | 76.65 | -0.55% | 550,496 |
| Mar 6, 2026 | 79.99 | 80.95 | 79.14 | 80.23 | 77.08 | 0.02% | 579,552 |
| Mar 5, 2026 | 80.32 | 81.07 | 79.97 | 80.21 | 77.06 | -0.66% | 321,558 |
| Mar 4, 2026 | 81.91 | 82.37 | 80.73 | 80.74 | 77.57 | -0.53% | 526,737 |
| Mar 3, 2026 | 82.59 | 83.16 | 81.12 | 81.17 | 77.98 | -2.35% | 545,082 |
| Mar 2, 2026 | 83.85 | 84.64 | 82.61 | 83.12 | 79.85 | -1.11% | 852,871 |
| Feb 27, 2026 | 83.06 | 84.09 | 82.18 | 84.05 | 80.74 | 1.46% | 484,446 |
| Feb 26, 2026 | 82.82 | 83.08 | 82.47 | 82.84 | 79.58 | -0.13% | 472,625 |
| Feb 25, 2026 | 83.14 | 83.62 | 82.25 | 82.95 | 79.69 | -0.17% | 741,994 |
| Feb 24, 2026 | 81.50 | 83.88 | 81.35 | 83.09 | 79.82 | 2.33% | 722,490 |
| Feb 23, 2026 | 81.09 | 81.35 | 80.03 | 81.20 | 78.01 | 1.12% | 440,252 |
| Feb 20, 2026 | 81.11 | 81.36 | 79.47 | 80.30 | 77.14 | -1.68% | 799,231 |
| Feb 19, 2026 | 80.40 | 82.24 | 79.52 | 81.68 | 78.46 | 4.22% | 1,208,105 |
| Feb 18, 2026 | 79.25 | 79.78 | 77.91 | 78.37 | 75.29 | -0.92% | 687,264 |
| Feb 17, 2026 | 80.04 | 80.70 | 79.03 | 79.10 | 75.99 | -0.95% | 436,078 |
| Feb 16, 2026 | 79.52 | 80.22 | 79.43 | 79.86 | 76.72 | 0.11% | 351,383 |
| Feb 13, 2026 | 78.91 | 80.06 | 78.76 | 79.77 | 76.63 | 0.42% | 833,562 |
| Feb 12, 2026 | 78.42 | 79.68 | 77.57 | 79.44 | 76.32 | 1.27% | 455,320 |
| Feb 11, 2026 | 78.76 | 79.38 | 76.52 | 78.44 | 75.36 | -0.48% | 818,915 |
| Feb 10, 2026 | 78.52 | 79.06 | 78.29 | 78.82 | 75.72 | 0.50% | 402,386 |
| Feb 9, 2026 | 78.82 | 78.98 | 78.08 | 78.43 | 75.35 | -0.47% | 587,714 |
| Feb 6, 2026 | 78.54 | 79.33 | 77.73 | 78.80 | 75.70 | 0.34% | 394,059 |
| Feb 5, 2026 | 78.60 | 78.78 | 77.45 | 78.53 | 75.44 | 0.48% | 580,018 |
| Feb 4, 2026 | 76.49 | 78.17 | 76.06 | 78.16 | 75.08 | 2.75% | 684,506 |
| Feb 3, 2026 | 75.89 | 76.39 | 75.17 | 76.06 | 73.07 | 0.60% | 714,457 |
| Feb 2, 2026 | 74.00 | 75.98 | 73.81 | 75.61 | 72.64 | 2.74% | 764,895 |
| Jan 30, 2026 | 73.46 | 74.05 | 73.16 | 73.59 | 70.70 | 0.14% | 506,345 |
| Jan 29, 2026 | 71.67 | 73.67 | 71.59 | 73.49 | 70.60 | 1.25% | 634,529 |
| Jan 28, 2026 | 73.03 | 73.19 | 72.22 | 72.58 | 69.73 | 0.08% | 566,795 |
| Jan 27, 2026 | 71.49 | 72.73 | 71.41 | 72.52 | 69.67 | 0.79% | 812,981 |
| Jan 26, 2026 | 72.45 | 72.46 | 70.30 | 71.95 | 69.12 | -0.10% | 940,019 |
| Jan 23, 2026 | 72.94 | 73.04 | 71.97 | 72.03 | 69.19 | -1.59% | 679,320 |
| Jan 22, 2026 | 73.92 | 74.39 | 72.86 | 73.19 | 70.31 | 0.33% | 826,461 |
| Jan 21, 2026 | 73.98 | 74.15 | 72.89 | 72.95 | 70.08 | -1.27% | 781,931 |
| Jan 20, 2026 | 74.76 | 74.86 | 72.86 | 73.89 | 70.98 | -0.97% | 675,963 |
| Jan 19, 2026 | 75.22 | 75.26 | 74.25 | 74.61 | 71.68 | -1.11% | 354,394 |
| Jan 16, 2026 | 76.18 | 76.21 | 75.33 | 75.45 | 72.48 | -1.33% | 406,328 |
| Jan 15, 2026 | 76.41 | 76.93 | 76.13 | 76.47 | 73.46 | 0.29% | 615,051 |
| Jan 14, 2026 | 75.16 | 76.53 | 75.04 | 76.25 | 73.25 | 1.41% | 592,534 |
| Jan 13, 2026 | 74.98 | 75.36 | 74.47 | 75.19 | 72.23 | 0.29% | 328,364 |
| Jan 12, 2026 | 75.44 | 75.93 | 74.91 | 74.97 | 72.02 | -0.47% | 418,145 |
| Jan 9, 2026 | 74.28 | 75.36 | 74.22 | 75.33 | 72.36 | 1.46% | 390,723 |
| Jan 8, 2026 | 74.48 | 74.95 | 73.67 | 74.24 | 71.32 | -0.44% | 646,276 |
| Jan 7, 2026 | 75.55 | 76.31 | 74.03 | 74.57 | 71.64 | -2.20% | 770,589 |
| Jan 6, 2026 | 76.57 | 76.57 | 75.71 | 76.25 | 73.25 | -0.18% | 684,122 |
| Jan 5, 2026 | 78.23 | 78.23 | 75.63 | 76.39 | 73.39 | -2.94% | 731,993 |
| Dec 30, 2025 | 78.43 | 78.80 | 78.11 | 78.70 | 75.61 | 0.22% | 264,219 |
| Dec 29, 2025 | 78.09 | 78.83 | 77.85 | 78.53 | 75.44 | 0.94% | 376,953 |
| Dec 23, 2025 | 78.17 | 78.50 | 77.80 | 77.80 | 74.74 | -0.27% | 277,245 |
| Dec 22, 2025 | 78.61 | 78.63 | 77.74 | 78.01 | 74.94 | -0.89% | 231,694 |
| Dec 19, 2025 | 78.84 | 79.80 | 78.65 | 78.71 | 75.61 | -1.49% | 405,818 |
| Dec 18, 2025 | 79.57 | 80.30 | 79.26 | 79.90 | 76.76 | 0.82% | 560,394 |
| Dec 17, 2025 | 78.20 | 79.34 | 77.99 | 79.25 | 76.13 | 1.15% | 500,107 |
| Dec 16, 2025 | 78.81 | 78.91 | 78.07 | 78.35 | 75.27 | -0.47% | 407,289 |
| Dec 15, 2025 | 78.33 | 78.90 | 77.98 | 78.72 | 75.62 | 0.93% | 336,820 |
| Dec 12, 2025 | 77.66 | 78.30 | 77.41 | 78.00 | 74.93 | 0.05% | 303,340 |
| Dec 11, 2025 | 77.81 | 78.22 | 77.40 | 77.96 | 74.89 | 0.25% | 598,993 |
| Dec 10, 2025 | 77.74 | 77.95 | 77.29 | 77.76 | 74.70 | -0.14% | 501,388 |
| Dec 9, 2025 | 78.09 | 78.40 | 77.32 | 77.87 | 74.81 | -0.35% | 506,420 |
| Dec 8, 2025 | 78.59 | 79.22 | 77.86 | 78.14 | 75.07 | -0.89% | 543,391 |
| Dec 5, 2025 | 79.05 | 79.24 | 78.68 | 78.84 | 75.74 | -0.55% | 312,904 |
| Dec 4, 2025 | 78.11 | 79.52 | 78.03 | 79.28 | 76.16 | 0.96% | 412,794 |
| Dec 3, 2025 | 78.79 | 79.31 | 78.49 | 78.53 | 75.44 | -0.38% | 392,423 |
| Dec 2, 2025 | 80.49 | 80.58 | 78.30 | 78.83 | 75.73 | -1.25% | 586,417 |
| Dec 1, 2025 | 79.86 | 80.20 | 79.49 | 79.83 | 76.69 | 0.04% | 297,319 |
| Nov 28, 2025 | 79.70 | 80.12 | 79.45 | 79.80 | 76.66 | 0.06% | 287,551 |