Nestlé S.A. (ETR:NESR)
Germany
· Delayed Price · Currency is EUR 88.43
-0.48 (-0.54%)
At close: Mar 5, 2026
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 88.69 | 89.54 | 88.22 | 88.43 | 88.43 | -0.54% | 7,590 |
| Mar 4, 2026 | 90.56 | 90.61 | 88.91 | 88.91 | 88.91 | -0.55% | 7,464 |
| Mar 3, 2026 | 90.89 | 91.01 | 89.40 | 89.40 | 89.40 | -2.06% | 14,104 |
| Mar 2, 2026 | 93.18 | 93.18 | 90.58 | 91.28 | 91.28 | -1.35% | 10,331 |
| Feb 27, 2026 | 90.81 | 92.53 | 90.28 | 92.53 | 92.53 | 2.27% | 8,224 |
| Feb 26, 2026 | 90.68 | 91.00 | 90.35 | 90.48 | 90.48 | -0.49% | 3,992 |
| Feb 25, 2026 | 90.60 | 91.41 | 90.29 | 90.93 | 90.93 | -0.13% | 6,894 |
| Feb 24, 2026 | 89.70 | 91.82 | 89.43 | 91.05 | 91.05 | 2.46% | 12,669 |
| Feb 23, 2026 | 89.01 | 89.01 | 87.50 | 88.86 | 88.86 | 0.70% | 8,588 |
| Feb 20, 2026 | 87.78 | 88.32 | 87.19 | 88.24 | 88.24 | -1.41% | 9,409 |
| Feb 19, 2026 | 89.16 | 90.19 | 87.22 | 89.50 | 89.50 | 4.35% | 31,733 |
| Feb 18, 2026 | 86.99 | 87.13 | 85.47 | 85.77 | 85.77 | -0.87% | 8,936 |
| Feb 17, 2026 | 87.71 | 88.43 | 86.52 | 86.52 | 86.52 | -1.19% | 14,553 |
| Feb 16, 2026 | 87.29 | 87.90 | 87.13 | 87.56 | 87.56 | 0.07% | 7,827 |
| Feb 13, 2026 | 86.48 | 87.66 | 86.48 | 87.50 | 87.50 | 0.92% | 14,504 |
| Feb 12, 2026 | 85.69 | 87.23 | 85.15 | 86.70 | 86.70 | 1.42% | 15,602 |
| Feb 11, 2026 | 86.35 | 86.85 | 83.71 | 85.49 | 85.49 | -1.00% | 22,854 |
| Feb 10, 2026 | 85.93 | 86.80 | 85.92 | 86.35 | 86.35 | 1.08% | 11,046 |
| Feb 9, 2026 | 86.02 | 86.24 | 85.40 | 85.43 | 85.43 | -0.62% | 5,423 |
| Feb 6, 2026 | 85.79 | 86.49 | 84.84 | 85.96 | 85.96 | 0.48% | 39,955 |
| Feb 5, 2026 | 85.32 | 85.76 | 84.60 | 85.55 | 85.55 | 0.67% | 6,228 |
| Feb 4, 2026 | 83.35 | 85.31 | 82.97 | 84.98 | 84.98 | 2.26% | 33,372 |
| Feb 3, 2026 | 82.77 | 83.38 | 82.01 | 83.10 | 83.10 | 0.87% | 13,033 |
| Feb 2, 2026 | 80.96 | 82.47 | 80.84 | 82.38 | 82.38 | 2.51% | 9,744 |
| Jan 30, 2026 | 80.10 | 80.80 | 79.94 | 80.36 | 80.36 | 0.19% | 4,842 |
| Jan 29, 2026 | 78.84 | 80.37 | 78.84 | 80.21 | 80.21 | 1.44% | 10,874 |
| Jan 28, 2026 | 79.36 | 79.43 | 78.64 | 79.07 | 79.07 | 0.10% | 8,223 |
| Jan 27, 2026 | 77.80 | 79.12 | 77.79 | 78.99 | 78.99 | 1.15% | 24,664 |
| Jan 26, 2026 | 78.42 | 78.53 | 76.40 | 78.09 | 78.09 | 0.09% | 31,698 |
| Jan 23, 2026 | 78.33 | 78.76 | 77.50 | 78.02 | 78.02 | -1.08% | 20,458 |
| Jan 22, 2026 | 79.96 | 79.96 | 78.66 | 78.87 | 78.87 | -0.04% | 13,172 |
| Jan 21, 2026 | 79.18 | 79.71 | 78.42 | 78.90 | 78.90 | -1.52% | 13,762 |
| Jan 20, 2026 | 80.62 | 80.62 | 78.40 | 80.12 | 80.12 | -0.61% | 19,216 |
| Jan 19, 2026 | 80.65 | 80.66 | 80.00 | 80.61 | 80.61 | -0.53% | 9,130 |
| Jan 16, 2026 | 81.48 | 81.74 | 80.90 | 81.04 | 81.04 | -1.22% | 6,795 |
| Jan 15, 2026 | 81.80 | 82.64 | 81.80 | 82.04 | 82.04 | -0.27% | 9,019 |
| Jan 14, 2026 | 80.90 | 82.26 | 80.75 | 82.26 | 82.26 | 2.06% | 8,890 |
| Jan 13, 2026 | 80.76 | 80.84 | 80.05 | 80.60 | 80.60 | -0.10% | 9,265 |
| Jan 12, 2026 | 81.39 | 81.44 | 80.60 | 80.68 | 80.68 | -0.12% | 7,407 |
| Jan 9, 2026 | 79.97 | 80.84 | 79.74 | 80.78 | 80.78 | 1.30% | 140,969 |
| Jan 8, 2026 | 80.00 | 80.32 | 79.22 | 79.74 | 79.74 | -0.09% | 34,257 |
| Jan 7, 2026 | 80.96 | 81.92 | 79.61 | 79.81 | 79.81 | -2.59% | 16,701 |
| Jan 6, 2026 | 82.14 | 82.17 | 81.60 | 81.93 | 81.93 | -0.29% | 10,592 |
| Jan 5, 2026 | 83.84 | 83.84 | 81.50 | 82.17 | 82.17 | -3.18% | 20,087 |
| Jan 2, 2026 | 86.28 | 86.28 | 84.16 | 84.87 | 84.87 | 0.57% | 6,392 |
| Dec 30, 2025 | 84.30 | 84.60 | 84.22 | 84.39 | 84.39 | -0.17% | 3,221 |
| Dec 29, 2025 | 83.88 | 84.79 | 83.80 | 84.53 | 84.53 | 0.75% | 9,824 |
| Dec 23, 2025 | 83.76 | 84.60 | 83.75 | 83.90 | 83.90 | 0.44% | 3,726 |
| Dec 22, 2025 | 84.07 | 84.37 | 83.47 | 83.53 | 83.53 | -1.01% | 10,001 |
| Dec 19, 2025 | 85.50 | 85.50 | 84.38 | 84.38 | 84.38 | -1.56% | 4,900 |
| Dec 18, 2025 | 85.16 | 86.04 | 85.14 | 85.72 | 85.72 | 0.75% | 4,533 |
| Dec 17, 2025 | 83.68 | 85.08 | 83.48 | 85.08 | 85.08 | 2.20% | 7,124 |
| Dec 16, 2025 | 84.00 | 84.12 | 83.25 | 83.25 | 83.25 | -1.49% | 3,667 |
| Dec 15, 2025 | 83.61 | 84.43 | 83.50 | 84.51 | 84.51 | 1.06% | 8,101 |
| Dec 12, 2025 | 83.33 | 83.90 | 83.30 | 83.62 | 83.62 | -0.08% | 3,756 |
| Dec 11, 2025 | 83.03 | 83.85 | 82.75 | 83.69 | 83.69 | 0.48% | 8,704 |
| Dec 10, 2025 | 82.85 | 83.35 | 82.53 | 83.29 | 83.29 | -1.78% | 5,681 |
| Dec 9, 2025 | 83.25 | 84.80 | 82.50 | 84.80 | 84.80 | 1.89% | 6,075 |
| Dec 8, 2025 | 83.74 | 84.45 | 83.00 | 83.23 | 83.23 | -1.37% | 7,833 |
| Dec 5, 2025 | 84.37 | 84.64 | 84.09 | 84.39 | 84.39 | -0.64% | 7,444 |
| Dec 4, 2025 | 83.75 | 85.04 | 83.50 | 84.93 | 84.93 | 0.76% | 8,535 |
| Dec 3, 2025 | 84.47 | 84.99 | 84.05 | 84.29 | 84.29 | -0.11% | 5,935 |
| Dec 2, 2025 | 86.18 | 86.21 | 84.00 | 84.38 | 84.38 | -1.19% | 5,178 |
| Dec 1, 2025 | 85.51 | 86.02 | 85.27 | 85.40 | 85.40 | -0.35% | 1,879 |
| Nov 28, 2025 | 85.40 | 85.88 | 85.22 | 85.70 | 85.70 | 0.41% | 7,685 |
| Nov 27, 2025 | 85.21 | 85.51 | 85.16 | 85.35 | 85.35 | 0.20% | 3,791 |
| Nov 26, 2025 | 84.81 | 85.35 | 84.77 | 85.18 | 85.18 | -0.28% | 5,097 |
| Nov 25, 2025 | 86.66 | 86.66 | 85.00 | 85.42 | 85.42 | -1.25% | 5,284 |
| Nov 24, 2025 | 86.58 | 87.18 | 86.49 | 86.50 | 86.50 | -0.69% | 2,569 |
| Nov 21, 2025 | 86.09 | 87.42 | 85.89 | 87.10 | 87.10 | 1.94% | 3,003 |
| Nov 20, 2025 | 85.46 | 85.53 | 84.90 | 85.44 | 85.44 | -0.09% | 2,909 |
| Nov 19, 2025 | 85.96 | 86.51 | 85.45 | 85.52 | 85.52 | -0.11% | 11,285 |
| Nov 18, 2025 | 86.10 | 86.13 | 85.50 | 85.61 | 85.61 | -1.23% | 10,467 |
| Nov 17, 2025 | 87.24 | 87.31 | 86.32 | 86.68 | 86.68 | -0.33% | 5,238 |
| Nov 14, 2025 | 87.96 | 88.16 | 86.85 | 86.97 | 86.97 | -1.68% | 6,103 |
| Nov 13, 2025 | 88.25 | 88.74 | 87.70 | 88.46 | 88.46 | 0.17% | 7,512 |
| Nov 12, 2025 | 87.72 | 88.48 | 87.61 | 88.31 | 88.31 | 0.41% | 6,477 |
| Nov 11, 2025 | 85.78 | 87.95 | 85.76 | 87.95 | 87.95 | 3.48% | 8,001 |
| Nov 10, 2025 | 84.92 | 85.30 | 84.64 | 84.99 | 84.99 | 0.18% | 2,838 |
| Nov 7, 2025 | 84.63 | 85.00 | 83.63 | 84.84 | 84.84 | 0.17% | 7,641 |
| Nov 6, 2025 | 84.73 | 84.92 | 84.35 | 84.70 | 84.70 | -0.11% | 2,639 |
| Nov 5, 2025 | 85.07 | 85.31 | 84.57 | 84.79 | 84.79 | -0.14% | 9,563 |
| Nov 4, 2025 | 83.30 | 84.96 | 83.24 | 84.91 | 84.91 | 1.08% | 6,785 |
| Nov 3, 2025 | 83.47 | 84.56 | 83.24 | 84.00 | 84.00 | 1.31% | 10,658 |
| Oct 31, 2025 | 83.45 | 83.64 | 82.37 | 82.91 | 82.91 | -0.88% | 14,957 |
| Oct 30, 2025 | 84.85 | 84.85 | 83.43 | 83.65 | 83.65 | -0.84% | 6,083 |
| Oct 29, 2025 | 85.54 | 85.54 | 84.36 | 84.36 | 84.36 | -1.67% | 5,829 |
| Oct 28, 2025 | 86.72 | 86.72 | 85.35 | 85.79 | 85.79 | -0.29% | 3,955 |
| Oct 27, 2025 | 86.26 | 86.27 | 85.88 | 86.04 | 86.04 | -0.61% | 4,997 |
| Oct 24, 2025 | 87.23 | 87.37 | 86.45 | 86.57 | 86.57 | -1.34% | 13,201 |
| Oct 23, 2025 | 88.35 | 88.42 | 87.34 | 87.75 | 87.75 | -0.67% | 11,942 |
| Oct 22, 2025 | 88.49 | 88.56 | 87.66 | 88.34 | 88.34 | -1.42% | 9,431 |
| Oct 21, 2025 | 90.57 | 90.84 | 89.61 | 89.61 | 89.61 | -1.36% | 7,303 |
| Oct 20, 2025 | 90.77 | 91.91 | 90.67 | 90.85 | 90.85 | -1.15% | 15,690 |
| Oct 17, 2025 | 89.34 | 91.92 | 89.16 | 91.91 | 91.91 | 2.67% | 22,484 |
| Oct 16, 2025 | 86.00 | 89.69 | 85.11 | 89.52 | 89.52 | 9.48% | 47,562 |
| Oct 15, 2025 | 80.77 | 81.80 | 80.73 | 81.77 | 81.77 | 1.60% | 4,147 |
| Oct 14, 2025 | 81.38 | 81.99 | 80.45 | 80.48 | 80.48 | -1.05% | 11,778 |
| Oct 13, 2025 | 81.40 | 81.61 | 80.69 | 81.33 | 81.33 | 0.23% | 7,033 |
| Oct 10, 2025 | 80.27 | 81.54 | 80.27 | 81.14 | 81.14 | 0.92% | 9,650 |