Nestlé S.A. (FRA:NESM)
Germany
· Delayed Price · Currency is EUR 84.00
-1.20 (-1.41%)
At close: Dec 5, 2025
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.41% | 219 |
| Dec 4, 2025 | 84.00 | 85.20 | 84.00 | 85.20 | 85.20 | 0.71% | 108 |
| Dec 3, 2025 | 84.40 | 84.60 | 84.40 | 84.60 | 84.60 | - | 600 |
| Dec 2, 2025 | 85.00 | 85.60 | 84.20 | 84.60 | 84.60 | -0.94% | 585 |
| Dec 1, 2025 | 85.00 | 85.40 | 85.00 | 85.40 | 85.40 | -0.23% | 166 |
| Nov 28, 2025 | 85.20 | 85.60 | 85.20 | 85.60 | 85.60 | 0.94% | 94 |
| Nov 27, 2025 | 84.40 | 85.20 | 84.40 | 84.80 | 84.80 | 0.24% | 155 |
| Nov 26, 2025 | 85.20 | 85.20 | 84.60 | 84.60 | 84.60 | -1.40% | 115 |
| Nov 25, 2025 | 86.20 | 86.20 | 85.80 | 85.80 | 85.80 | -1.15% | 227 |
| Nov 24, 2025 | 87.00 | 87.00 | 86.00 | 86.80 | 86.80 | -0.23% | 537 |
| Nov 21, 2025 | 84.60 | 87.00 | 84.60 | 87.00 | 87.00 | 2.59% | 550 |
| Nov 20, 2025 | 84.60 | 84.80 | 84.60 | 84.80 | 84.80 | -0.47% | 33 |
| Nov 19, 2025 | 84.60 | 86.00 | 84.60 | 85.20 | 85.20 | - | 990 |
| Nov 18, 2025 | 85.80 | 85.80 | 85.20 | 85.20 | 85.20 | -1.39% | 755 |
| Nov 17, 2025 | 86.80 | 86.80 | 86.40 | 86.40 | 86.40 | -0.69% | 313 |
| Nov 14, 2025 | 87.20 | 87.40 | 87.00 | 87.00 | 87.00 | -0.46% | 275 |
| Nov 13, 2025 | 87.80 | 88.80 | 87.40 | 87.40 | 87.40 | -0.68% | 267 |
| Nov 12, 2025 | 87.60 | 88.20 | 87.00 | 88.00 | 88.00 | 0.46% | 575 |
| Nov 11, 2025 | 85.40 | 88.00 | 85.40 | 87.60 | 87.60 | 3.55% | 240 |
| Nov 10, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 1.20% | - |
| Nov 7, 2025 | 84.00 | 84.20 | 83.60 | 83.60 | 83.60 | -1.18% | 6,006 |
| Nov 6, 2025 | 84.40 | 84.60 | 84.40 | 84.60 | 84.60 | -0.47% | 85 |
| Nov 5, 2025 | 85.80 | 85.80 | 84.80 | 85.00 | 85.00 | 1.19% | 837 |
| Nov 4, 2025 | 83.20 | 84.00 | 83.00 | 84.00 | 84.00 | 0.24% | 570 |
| Nov 3, 2025 | 83.40 | 83.80 | 83.40 | 83.80 | 83.80 | 1.70% | 55 |
| Oct 31, 2025 | 82.80 | 83.80 | 82.20 | 82.40 | 82.40 | -0.72% | 170 |
| Oct 30, 2025 | 83.80 | 85.00 | 83.00 | 83.00 | 83.00 | -2.12% | 120 |
| Oct 29, 2025 | 85.00 | 85.60 | 84.40 | 84.80 | 84.80 | -1.40% | 370 |
| Oct 28, 2025 | 85.60 | 86.20 | 85.60 | 86.00 | 86.00 | 0.23% | 295 |
| Oct 27, 2025 | 86.00 | 87.00 | 85.80 | 85.80 | 85.80 | -0.69% | 116 |
| Oct 24, 2025 | 87.00 | 87.00 | 86.40 | 86.40 | 86.40 | -0.92% | 570 |
| Oct 23, 2025 | 88.40 | 88.40 | 87.20 | 87.20 | 87.20 | -0.68% | 440 |
| Oct 22, 2025 | 88.00 | 88.20 | 87.40 | 87.80 | 87.80 | -1.79% | 300 |
| Oct 21, 2025 | 90.60 | 90.60 | 89.40 | 89.40 | 89.40 | -1.11% | 779 |
| Oct 20, 2025 | 91.60 | 91.60 | 90.00 | 90.40 | 90.40 | 0.44% | 286 |
| Oct 17, 2025 | 88.40 | 90.00 | 88.40 | 90.00 | 90.00 | 1.12% | 953 |
| Oct 16, 2025 | 84.40 | 89.40 | 84.00 | 89.00 | 89.00 | 8.54% | 4,580 |
| Oct 15, 2025 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 365 |
| Oct 14, 2025 | 80.00 | 81.80 | 80.00 | 81.00 | 81.00 | 0.75% | 490 |
| Oct 13, 2025 | 81.60 | 81.60 | 80.40 | 80.40 | 80.40 | -1.47% | 1,210 |
| Oct 10, 2025 | 80.00 | 81.60 | 80.00 | 81.60 | 81.60 | 1.24% | 345 |
| Oct 9, 2025 | 80.00 | 81.00 | 80.00 | 80.60 | 80.60 | 0.50% | 741 |
| Oct 8, 2025 | 79.40 | 80.80 | 79.40 | 80.20 | 80.20 | 0.25% | 625 |
| Oct 7, 2025 | 78.80 | 80.60 | 78.80 | 80.00 | 80.00 | 0.76% | 2,365 |
| Oct 6, 2025 | 78.60 | 79.60 | 78.60 | 79.40 | 79.40 | -1.00% | 611 |
| Oct 3, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 1.01% | 63 |
| Oct 2, 2025 | 78.80 | 79.60 | 78.80 | 79.40 | 79.40 | 0.76% | 999 |
| Oct 1, 2025 | 77.60 | 79.20 | 77.60 | 78.80 | 78.80 | 0.51% | 543 |
| Sep 30, 2025 | 76.20 | 78.40 | 76.20 | 78.40 | 78.40 | 1.55% | 567 |
| Sep 29, 2025 | 76.60 | 77.20 | 76.40 | 77.20 | 77.20 | 1.85% | 32 |
| Sep 26, 2025 | 75.60 | 76.60 | 75.60 | 75.80 | 75.80 | -0.26% | 198 |
| Sep 25, 2025 | 76.60 | 76.60 | 76.00 | 76.00 | 76.00 | -0.52% | 1,110 |
| Sep 24, 2025 | 76.40 | 76.40 | 76.20 | 76.40 | 76.40 | -0.78% | 755 |
| Sep 23, 2025 | 76.40 | 77.40 | 76.40 | 77.00 | 77.00 | - | 85 |
| Sep 22, 2025 | 78.40 | 78.40 | 76.40 | 77.00 | 77.00 | -1.03% | 331 |
| Sep 19, 2025 | 76.60 | 77.80 | 76.60 | 77.80 | 77.80 | 0.78% | 1,837 |
| Sep 18, 2025 | 77.40 | 77.40 | 76.80 | 77.20 | 77.20 | 0.26% | 330 |
| Sep 17, 2025 | 76.60 | 77.60 | 76.60 | 77.00 | 77.00 | - | 2,862 |
| Sep 16, 2025 | 77.00 | 77.00 | 76.60 | 77.00 | 77.00 | -1.53% | 1,118 |
| Sep 15, 2025 | 78.20 | 78.20 | 78.00 | 78.20 | 78.20 | -0.26% | 1,430 |
| Sep 12, 2025 | 79.80 | 79.80 | 78.40 | 78.40 | 78.40 | -0.51% | 640 |
| Sep 11, 2025 | 78.40 | 79.00 | 78.40 | 78.80 | 78.80 | 0.51% | 473 |
| Sep 10, 2025 | 79.60 | 80.00 | 78.40 | 78.40 | 78.40 | -1.51% | 1,087 |
| Sep 9, 2025 | 79.80 | 79.80 | 79.20 | 79.60 | 79.60 | -1.00% | 217 |
| Sep 8, 2025 | 80.40 | 80.60 | 79.80 | 80.40 | 80.40 | - | 755 |
| Sep 5, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.74% | 49 |
| Sep 4, 2025 | 79.60 | 81.00 | 79.60 | 81.00 | 81.00 | 1.76% | 600 |
| Sep 3, 2025 | 79.60 | 79.80 | 79.60 | 79.60 | 79.60 | -0.25% | 175 |
| Sep 2, 2025 | 80.00 | 80.00 | 77.40 | 79.80 | 79.80 | -0.50% | 1,193 |
| Sep 1, 2025 | 80.80 | 80.80 | 80.20 | 80.20 | 80.20 | -0.25% | 632 |
| Aug 29, 2025 | 79.80 | 80.40 | 79.80 | 80.40 | 80.40 | 0.25% | 217 |
| Aug 28, 2025 | 79.60 | 80.20 | 79.60 | 80.20 | 80.20 | 0.75% | 580 |
| Aug 27, 2025 | 79.00 | 80.40 | 79.00 | 79.60 | 79.60 | -0.50% | 131 |
| Aug 26, 2025 | 79.20 | 80.20 | 79.20 | 80.00 | 80.00 | -0.50% | 535 |
| Aug 25, 2025 | 80.40 | 80.40 | 80.00 | 80.40 | 80.40 | -0.25% | 46 |
| Aug 22, 2025 | 80.60 | 81.00 | 80.00 | 80.60 | 80.60 | -0.25% | 255 |
| Aug 21, 2025 | 81.40 | 82.00 | 80.20 | 80.80 | 80.80 | -0.98% | 1,607 |
| Aug 20, 2025 | 78.20 | 81.60 | 78.20 | 81.60 | 81.60 | 4.62% | 393 |
| Aug 19, 2025 | 76.40 | 78.00 | 76.40 | 78.00 | 78.00 | 1.30% | 10 |
| Aug 18, 2025 | 76.60 | 77.00 | 76.60 | 77.00 | 77.00 | 1.05% | 385 |
| Aug 15, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -1.04% | 1 |
| Aug 14, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | - | 150 |
| Aug 13, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1.05% | 1,022 |
| Aug 12, 2025 | 75.80 | 76.80 | 75.80 | 76.20 | 76.20 | - | 250 |
| Aug 11, 2025 | 76.00 | 77.20 | 76.00 | 76.20 | 76.20 | -0.78% | 645 |
| Aug 8, 2025 | 76.60 | 77.40 | 76.20 | 76.80 | 76.80 | - | 1,293 |
| Aug 7, 2025 | 75.40 | 77.00 | 75.40 | 76.80 | 76.80 | 1.86% | 756 |
| Aug 6, 2025 | 77.00 | 77.20 | 75.40 | 75.40 | 75.40 | -2.58% | 1,264 |
| Aug 5, 2025 | 76.20 | 77.40 | 76.20 | 77.40 | 77.40 | 1.31% | 1,698 |
| Aug 4, 2025 | 75.20 | 76.40 | 75.20 | 76.40 | 76.40 | 0.53% | 376 |
| Aug 1, 2025 | 76.00 | 77.00 | 75.40 | 76.00 | 76.00 | -1.04% | 574 |
| Jul 31, 2025 | 77.60 | 77.60 | 76.00 | 76.80 | 76.80 | -0.78% | 823 |
| Jul 30, 2025 | 77.60 | 77.80 | 76.80 | 77.40 | 77.40 | -0.77% | 231 |
| Jul 29, 2025 | 77.60 | 78.80 | 77.40 | 78.00 | 78.00 | 0.26% | 1,066 |
| Jul 28, 2025 | 79.20 | 79.20 | 77.60 | 77.80 | 77.80 | -1.27% | 764 |
| Jul 25, 2025 | 79.80 | 80.20 | 77.60 | 78.80 | 78.80 | -1.50% | 1,747 |
| Jul 24, 2025 | 83.60 | 85.00 | 78.80 | 80.00 | 80.00 | -5.88% | 3,982 |
| Jul 23, 2025 | 82.80 | 85.00 | 82.80 | 85.00 | 85.00 | 1.43% | 271 |
| Jul 22, 2025 | 82.20 | 83.80 | 82.20 | 83.80 | 83.80 | 1.95% | 73 |
| Jul 21, 2025 | 82.20 | 83.20 | 82.20 | 82.20 | 82.20 | -1.20% | 455 |