Nestlé S.A. (ETR:NESR)
Germany
· Delayed Price · Currency is EUR 86.55
-0.91 (-1.04%)
At close: Apr 28, 2026
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86.56 | 87.57 | 86.30 | 86.55 | 86.55 | -1.04% | 24,784 |
| Apr 27, 2026 | 87.60 | 87.97 | 86.67 | 87.46 | 87.46 | -0.67% | 3,462 |
| Apr 24, 2026 | 87.12 | 88.49 | 87.03 | 88.05 | 88.05 | 1.39% | 9,069 |
| Apr 23, 2026 | 86.37 | 88.20 | 85.20 | 86.84 | 86.84 | 5.54% | 55,735 |
| Apr 22, 2026 | 82.28 | 82.83 | 81.90 | 82.28 | 82.28 | -0.51% | 7,175 |
| Apr 21, 2026 | 83.40 | 83.87 | 82.35 | 82.70 | 82.70 | -0.87% | 7,048 |
| Apr 20, 2026 | 82.70 | 83.74 | 82.68 | 83.43 | 83.43 | -2.65% | 8,648 |
| Apr 17, 2026 | 85.46 | 86.99 | 84.70 | 85.70 | 82.33 | 0.65% | 6,958 |
| Apr 16, 2026 | 84.91 | 85.60 | 84.41 | 85.15 | 81.80 | -0.29% | 9,910 |
| Apr 15, 2026 | 86.26 | 86.26 | 85.23 | 85.40 | 82.04 | -0.56% | 7,897 |
| Apr 14, 2026 | 84.64 | 86.03 | 84.64 | 85.88 | 82.50 | -0.13% | 5,505 |
| Apr 13, 2026 | 85.35 | 85.99 | 84.50 | 85.99 | 82.61 | 0.70% | 3,349 |
| Apr 10, 2026 | 85.55 | 86.07 | 85.39 | 85.39 | 82.03 | -0.06% | 4,789 |
| Apr 9, 2026 | 85.71 | 85.71 | 84.78 | 85.44 | 82.08 | -0.07% | 3,726 |
| Apr 8, 2026 | 86.29 | 86.40 | 84.81 | 85.50 | 82.14 | 0.92% | 9,738 |
| Apr 7, 2026 | 85.51 | 86.24 | 84.27 | 84.72 | 81.39 | -0.54% | 4,715 |
| Apr 2, 2026 | 85.32 | 85.57 | 85.17 | 85.18 | 81.83 | 0.02% | 3,065 |
| Apr 1, 2026 | 85.72 | 85.72 | 84.04 | 85.16 | 81.81 | 0.34% | 5,912 |
| Mar 31, 2026 | 85.56 | 86.04 | 84.48 | 84.87 | 81.53 | -0.34% | 4,253 |
| Mar 30, 2026 | 83.49 | 85.16 | 83.31 | 85.16 | 81.81 | 2.92% | 6,502 |
| Mar 27, 2026 | 83.35 | 83.48 | 82.35 | 82.74 | 79.49 | -0.82% | 4,458 |
| Mar 26, 2026 | 83.98 | 83.98 | 83.24 | 83.42 | 80.14 | -0.42% | 4,457 |
| Mar 25, 2026 | 83.72 | 84.35 | 83.29 | 83.77 | 80.48 | 0.59% | 3,232 |
| Mar 24, 2026 | 82.77 | 83.70 | 82.71 | 83.28 | 80.01 | 1.51% | 3,420 |
| Mar 23, 2026 | 82.38 | 83.31 | 81.60 | 82.04 | 78.81 | -1.72% | 5,540 |
| Mar 20, 2026 | 84.09 | 84.48 | 83.27 | 83.48 | 80.20 | -0.55% | 4,960 |
| Mar 19, 2026 | 85.14 | 85.16 | 83.84 | 83.94 | 80.64 | -2.25% | 5,652 |
| Mar 18, 2026 | 88.54 | 88.54 | 85.54 | 85.87 | 82.49 | -4.07% | 4,879 |
| Mar 17, 2026 | 89.17 | 89.75 | 88.87 | 89.51 | 85.99 | 0.67% | 1,765 |
| Mar 16, 2026 | 89.29 | 89.59 | 88.76 | 88.91 | 85.41 | -0.71% | 7,254 |
| Mar 13, 2026 | 88.05 | 89.99 | 88.05 | 89.55 | 86.03 | 1.31% | 5,775 |
| Mar 12, 2026 | 87.78 | 89.03 | 87.46 | 88.39 | 84.92 | 0.40% | 4,601 |
| Mar 11, 2026 | 87.63 | 88.04 | 87.00 | 88.04 | 84.58 | -0.62% | 7,737 |
| Mar 10, 2026 | 89.38 | 89.74 | 87.14 | 88.59 | 85.11 | 0.08% | 5,855 |
| Mar 9, 2026 | 88.32 | 88.76 | 87.77 | 88.52 | 85.04 | 0.03% | 12,104 |
| Mar 6, 2026 | 88.33 | 89.32 | 87.58 | 88.49 | 85.01 | 0.07% | 6,951 |
| Mar 5, 2026 | 88.69 | 89.54 | 88.22 | 88.43 | 84.95 | -0.54% | 7,590 |
| Mar 4, 2026 | 90.56 | 90.61 | 88.91 | 88.91 | 85.41 | -0.55% | 7,464 |
| Mar 3, 2026 | 90.89 | 91.01 | 89.40 | 89.40 | 85.89 | -2.06% | 14,104 |
| Mar 2, 2026 | 93.18 | 93.18 | 90.58 | 91.28 | 87.69 | -1.35% | 10,331 |
| Feb 27, 2026 | 90.81 | 92.53 | 90.28 | 92.53 | 88.89 | 2.27% | 8,224 |
| Feb 26, 2026 | 90.68 | 91.00 | 90.35 | 90.48 | 86.92 | -0.49% | 3,992 |
| Feb 25, 2026 | 90.60 | 91.41 | 90.29 | 90.93 | 87.36 | -0.13% | 6,894 |
| Feb 24, 2026 | 89.70 | 91.82 | 89.43 | 91.05 | 87.47 | 2.46% | 12,669 |
| Feb 23, 2026 | 89.01 | 89.01 | 87.50 | 88.86 | 85.37 | 0.70% | 8,588 |
| Feb 20, 2026 | 87.78 | 88.32 | 87.19 | 88.24 | 84.77 | -1.41% | 9,409 |
| Feb 19, 2026 | 89.16 | 90.19 | 87.22 | 89.50 | 85.98 | 4.35% | 31,733 |
| Feb 18, 2026 | 86.99 | 87.13 | 85.47 | 85.77 | 82.40 | -0.87% | 8,936 |
| Feb 17, 2026 | 87.71 | 88.43 | 86.52 | 86.52 | 83.12 | -1.19% | 14,553 |
| Feb 16, 2026 | 87.29 | 87.90 | 87.13 | 87.56 | 84.12 | 0.07% | 7,827 |
| Feb 13, 2026 | 86.48 | 87.66 | 86.48 | 87.50 | 84.06 | 0.92% | 14,504 |
| Feb 12, 2026 | 85.69 | 87.23 | 85.15 | 86.70 | 83.29 | 1.42% | 15,602 |
| Feb 11, 2026 | 86.35 | 86.85 | 83.71 | 85.49 | 82.13 | -1.00% | 22,854 |
| Feb 10, 2026 | 85.93 | 86.80 | 85.92 | 86.35 | 82.96 | 1.08% | 11,046 |
| Feb 9, 2026 | 86.02 | 86.24 | 85.40 | 85.43 | 82.07 | -0.62% | 5,423 |
| Feb 6, 2026 | 85.79 | 86.49 | 84.84 | 85.96 | 82.58 | 0.48% | 39,955 |
| Feb 5, 2026 | 85.32 | 85.76 | 84.60 | 85.55 | 82.19 | 0.67% | 6,228 |
| Feb 4, 2026 | 83.35 | 85.31 | 82.97 | 84.98 | 81.64 | 2.26% | 33,372 |
| Feb 3, 2026 | 82.77 | 83.38 | 82.01 | 83.10 | 79.83 | 0.87% | 13,033 |
| Feb 2, 2026 | 80.96 | 82.47 | 80.84 | 82.38 | 79.14 | 2.51% | 9,744 |
| Jan 30, 2026 | 80.10 | 80.80 | 79.94 | 80.36 | 77.20 | 0.19% | 4,842 |
| Jan 29, 2026 | 78.84 | 80.37 | 78.84 | 80.21 | 77.06 | 1.44% | 10,874 |
| Jan 28, 2026 | 79.36 | 79.43 | 78.64 | 79.07 | 75.96 | 0.10% | 8,223 |
| Jan 27, 2026 | 77.80 | 79.12 | 77.79 | 78.99 | 75.88 | 1.15% | 24,664 |
| Jan 26, 2026 | 78.42 | 78.53 | 76.40 | 78.09 | 75.02 | 0.09% | 31,698 |
| Jan 23, 2026 | 78.33 | 78.76 | 77.50 | 78.02 | 74.95 | -1.08% | 20,458 |
| Jan 22, 2026 | 79.96 | 79.96 | 78.66 | 78.87 | 75.77 | -0.04% | 13,172 |
| Jan 21, 2026 | 79.18 | 79.71 | 78.42 | 78.90 | 75.80 | -1.52% | 13,762 |
| Jan 20, 2026 | 80.62 | 80.62 | 78.40 | 80.12 | 76.97 | -0.61% | 19,216 |
| Jan 19, 2026 | 80.65 | 80.66 | 80.00 | 80.61 | 77.44 | -0.53% | 9,130 |
| Jan 16, 2026 | 81.48 | 81.74 | 80.90 | 81.04 | 77.85 | -1.22% | 6,795 |
| Jan 15, 2026 | 81.80 | 82.64 | 81.80 | 82.04 | 78.81 | -0.27% | 9,019 |
| Jan 14, 2026 | 80.90 | 82.26 | 80.75 | 82.26 | 79.03 | 2.06% | 8,890 |
| Jan 13, 2026 | 80.76 | 80.84 | 80.05 | 80.60 | 77.43 | -0.10% | 9,265 |
| Jan 12, 2026 | 81.39 | 81.44 | 80.60 | 80.68 | 77.51 | -0.12% | 7,407 |
| Jan 9, 2026 | 79.97 | 80.84 | 79.74 | 80.78 | 77.60 | 1.30% | 140,969 |
| Jan 8, 2026 | 80.00 | 80.32 | 79.22 | 79.74 | 76.61 | -0.09% | 34,257 |
| Jan 7, 2026 | 80.96 | 81.92 | 79.61 | 79.81 | 76.67 | -2.59% | 16,701 |
| Jan 6, 2026 | 82.14 | 82.17 | 81.60 | 81.93 | 78.71 | -0.29% | 10,592 |
| Jan 5, 2026 | 83.84 | 83.84 | 81.50 | 82.17 | 78.94 | -3.18% | 20,087 |
| Jan 2, 2026 | 86.28 | 86.28 | 84.16 | 84.87 | 81.53 | 0.57% | 6,392 |
| Dec 30, 2025 | 84.30 | 84.60 | 84.22 | 84.39 | 81.07 | -0.17% | 3,221 |
| Dec 29, 2025 | 83.88 | 84.79 | 83.80 | 84.53 | 81.21 | 0.75% | 9,824 |
| Dec 23, 2025 | 83.76 | 84.60 | 83.75 | 83.90 | 80.60 | 0.44% | 3,726 |
| Dec 22, 2025 | 84.07 | 84.37 | 83.47 | 83.53 | 80.25 | -1.01% | 10,001 |
| Dec 19, 2025 | 85.50 | 85.50 | 84.38 | 84.38 | 81.06 | -1.56% | 4,950 |
| Dec 18, 2025 | 85.16 | 86.04 | 85.14 | 85.72 | 82.35 | 0.75% | 4,533 |
| Dec 17, 2025 | 83.68 | 85.08 | 83.48 | 85.08 | 81.74 | 2.20% | 7,144 |
| Dec 16, 2025 | 84.00 | 84.12 | 83.25 | 83.25 | 79.98 | -1.40% | 3,692 |
| Dec 15, 2025 | 83.61 | 84.43 | 83.50 | 84.43 | 81.11 | 0.97% | 8,181 |
| Dec 12, 2025 | 83.33 | 83.90 | 83.30 | 83.62 | 80.33 | -0.08% | 3,756 |
| Dec 11, 2025 | 83.03 | 83.85 | 82.75 | 83.69 | 80.40 | 0.48% | 8,709 |
| Dec 10, 2025 | 82.85 | 83.35 | 82.53 | 83.29 | 80.02 | -1.78% | 5,781 |
| Dec 9, 2025 | 83.25 | 84.80 | 82.50 | 84.80 | 81.47 | 1.89% | 6,075 |
| Dec 8, 2025 | 83.74 | 84.45 | 83.00 | 83.23 | 79.96 | -1.37% | 7,833 |
| Dec 5, 2025 | 84.37 | 84.64 | 84.09 | 84.39 | 81.07 | -0.64% | 7,444 |
| Dec 4, 2025 | 83.75 | 85.04 | 83.50 | 84.93 | 81.59 | 0.76% | 8,535 |
| Dec 3, 2025 | 84.47 | 84.99 | 84.05 | 84.29 | 80.98 | -0.11% | 5,935 |
| Dec 2, 2025 | 86.18 | 86.21 | 84.00 | 84.38 | 81.06 | -1.19% | 5,178 |
| Dec 1, 2025 | 85.51 | 86.02 | 85.27 | 85.40 | 82.04 | -0.35% | 1,879 |