Nestlé S.A. (ETR:NESR)
Germany
· Delayed Price · Currency is EUR 84.39
-0.54 (-0.64%)
At close: Dec 5, 2025
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.37 | 84.64 | 84.09 | 84.39 | 84.39 | -0.64% | 7,206 |
| Dec 4, 2025 | 83.75 | 85.04 | 83.50 | 84.93 | 84.93 | 0.76% | 8,534 |
| Dec 3, 2025 | 84.47 | 84.99 | 84.05 | 84.29 | 84.29 | -0.11% | 5,870 |
| Dec 2, 2025 | 86.18 | 86.21 | 84.00 | 84.38 | 84.38 | -1.19% | 5,154 |
| 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 |
| Oct 9, 2025 | 80.43 | 81.00 | 80.22 | 80.40 | 80.40 | -0.46% | 6,495 |
| Oct 8, 2025 | 80.03 | 81.00 | 80.00 | 80.77 | 80.77 | 0.89% | 11,101 |
| Oct 7, 2025 | 80.41 | 80.48 | 79.66 | 80.06 | 80.06 | 0.59% | 5,703 |
| Oct 6, 2025 | 79.15 | 79.79 | 79.07 | 79.59 | 79.59 | 0.09% | 3,543 |
| Oct 3, 2025 | 79.53 | 79.64 | 79.30 | 79.52 | 79.52 | -0.15% | 7,199 |
| Oct 2, 2025 | 79.28 | 79.73 | 79.05 | 79.64 | 79.64 | 0.96% | 11,999 |
| Oct 1, 2025 | 78.40 | 79.32 | 78.22 | 78.88 | 78.88 | 0.87% | 15,478 |
| Sep 30, 2025 | 77.50 | 78.28 | 77.09 | 78.20 | 78.20 | 1.86% | 10,714 |
| Sep 29, 2025 | 76.17 | 77.69 | 76.05 | 76.77 | 76.77 | 0.58% | 12,676 |
| Sep 26, 2025 | 76.00 | 76.74 | 76.00 | 76.33 | 76.33 | 0.14% | 14,931 |
| Sep 25, 2025 | 76.11 | 76.89 | 76.00 | 76.22 | 76.22 | 0.11% | 17,031 |
| Sep 24, 2025 | 76.63 | 76.63 | 76.14 | 76.14 | 76.14 | -0.77% | 13,418 |
| Sep 23, 2025 | 76.88 | 77.31 | 76.60 | 76.73 | 76.73 | 0.30% | 15,323 |
| Sep 22, 2025 | 77.40 | 77.48 | 76.50 | 76.50 | 76.50 | -1.53% | 7,810 |
| Sep 19, 2025 | 76.44 | 78.05 | 76.40 | 77.69 | 77.69 | 0.99% | 12,401 |
| Sep 18, 2025 | 76.64 | 77.50 | 76.18 | 76.93 | 76.93 | -0.03% | 11,190 |
| Sep 17, 2025 | 76.93 | 77.49 | 76.60 | 76.95 | 76.95 | -0.50% | 9,782 |
| Sep 16, 2025 | 76.99 | 77.43 | 76.71 | 77.34 | 77.34 | -0.25% | 5,869 |
| Sep 15, 2025 | 78.00 | 78.25 | 77.10 | 77.53 | 77.53 | -1.00% | 13,751 |
| Sep 12, 2025 | 78.87 | 78.88 | 78.28 | 78.31 | 78.31 | -0.61% | 3,734 |
| Sep 11, 2025 | 79.17 | 79.22 | 78.55 | 78.79 | 78.79 | 0.11% | 4,959 |
| Sep 10, 2025 | 78.93 | 79.32 | 78.33 | 78.70 | 78.70 | -0.20% | 5,171 |
| Sep 9, 2025 | 80.19 | 80.19 | 78.50 | 78.86 | 78.86 | -1.26% | 2,955 |
| Sep 8, 2025 | 80.57 | 80.63 | 79.87 | 79.87 | 79.87 | -0.55% | 6,064 |
| Sep 5, 2025 | 80.68 | 80.96 | 80.10 | 80.31 | 80.31 | -0.67% | 6,382 |
| Sep 4, 2025 | 80.00 | 81.48 | 79.96 | 80.85 | 80.85 | 1.35% | 7,775 |
| Sep 3, 2025 | 80.20 | 80.20 | 79.01 | 79.77 | 79.77 | -1.15% | 7,756 |
| Sep 2, 2025 | 77.78 | 80.70 | 77.72 | 80.70 | 80.70 | 0.27% | 11,940 |
| Sep 1, 2025 | 80.57 | 81.00 | 80.01 | 80.48 | 80.48 | -0.36% | 4,595 |
| Aug 29, 2025 | 79.95 | 80.92 | 79.80 | 80.77 | 80.77 | 1.47% | 19,093 |
| Aug 28, 2025 | 79.67 | 80.32 | 79.60 | 79.60 | 79.60 | -0.20% | 6,131 |
| Aug 27, 2025 | 79.68 | 80.12 | 79.63 | 79.76 | 79.76 | -0.06% | 3,275 |
| Aug 26, 2025 | 79.33 | 80.36 | 79.33 | 79.81 | 79.81 | 0.18% | 3,381 |
| Aug 25, 2025 | 80.00 | 80.43 | 79.63 | 79.67 | 79.67 | -0.65% | 6,039 |
| Aug 22, 2025 | 80.82 | 81.00 | 80.19 | 80.19 | 80.19 | -0.84% | 6,569 |
| Aug 21, 2025 | 80.99 | 81.05 | 80.49 | 80.87 | 80.87 | -0.21% | 6,376 |
| Aug 20, 2025 | 78.40 | 81.16 | 78.40 | 81.04 | 81.04 | 3.83% | 25,117 |
| Aug 19, 2025 | 76.84 | 78.08 | 76.80 | 78.05 | 78.05 | 1.91% | 12,253 |
| Aug 18, 2025 | 76.72 | 76.96 | 76.30 | 76.59 | 76.59 | -0.34% | 7,282 |
| Aug 15, 2025 | 76.96 | 77.20 | 76.76 | 76.85 | 76.85 | 0.46% | 2,949 |
| Aug 14, 2025 | 76.52 | 76.82 | 76.37 | 76.50 | 76.50 | -0.34% | 13,784 |
| Aug 13, 2025 | 76.23 | 76.94 | 76.11 | 76.76 | 76.76 | 1.00% | 2,908 |
| Aug 12, 2025 | 76.62 | 76.73 | 75.68 | 76.00 | 76.00 | -0.65% | 7,231 |
| Aug 11, 2025 | 77.07 | 77.11 | 76.30 | 76.50 | 76.50 | -0.21% | 5,277 |
| Aug 8, 2025 | 77.25 | 77.25 | 76.46 | 76.66 | 76.66 | -0.12% | 4,889 |
| Aug 7, 2025 | 75.98 | 77.04 | 75.95 | 76.75 | 76.75 | 0.76% | 6,202 |
| Aug 6, 2025 | 76.85 | 77.03 | 75.86 | 76.17 | 76.17 | -1.18% | 7,653 |
| Aug 5, 2025 | 76.20 | 77.53 | 76.20 | 77.08 | 77.08 | 1.13% | 13,799 |
| Aug 4, 2025 | 75.36 | 76.37 | 75.35 | 76.22 | 76.22 | 0.73% | 9,288 |
| Aug 1, 2025 | 76.98 | 77.39 | 75.67 | 75.67 | 75.67 | -0.81% | 18,279 |
| Jul 31, 2025 | 76.29 | 76.80 | 76.00 | 76.29 | 76.29 | -1.56% | 13,745 |
| Jul 30, 2025 | 77.80 | 78.32 | 76.80 | 77.50 | 77.50 | -0.79% | 10,037 |
| Jul 29, 2025 | 77.62 | 78.17 | 77.35 | 78.12 | 78.12 | 0.17% | 11,792 |
| Jul 28, 2025 | 78.50 | 78.86 | 77.65 | 77.99 | 77.99 | -0.40% | 19,595 |
| Jul 25, 2025 | 79.07 | 79.27 | 77.49 | 78.30 | 78.30 | -1.56% | 36,515 |
| Jul 24, 2025 | 80.64 | 80.83 | 78.33 | 79.54 | 79.54 | -4.75% | 50,179 |
| Jul 23, 2025 | 83.70 | 84.12 | 83.24 | 83.51 | 83.51 | 0.31% | 3,686 |
| Jul 22, 2025 | 82.34 | 83.45 | 82.30 | 83.25 | 83.25 | 1.06% | 5,440 |
| Jul 21, 2025 | 82.75 | 83.04 | 82.25 | 82.38 | 82.38 | -1.22% | 8,838 |