Nestlé S.A. (FRA:NESM)
Germany
· Delayed Price · Currency is EUR 87.20
0.00 (0.00%)
Last updated: Apr 28, 2026, 1:21 PM CET
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | - | -2.06% | - |
| Apr 27, 2026 | 88.20 | 88.20 | 87.20 | 87.20 | 87.20 | -0.23% | 133 |
| Apr 24, 2026 | 85.60 | 87.80 | 85.60 | 87.40 | 87.40 | 0.69% | 2,510 |
| Apr 23, 2026 | 82.40 | 87.80 | 82.40 | 86.80 | 86.80 | 4.58% | 2,596 |
| Apr 22, 2026 | 81.20 | 83.00 | 81.20 | 83.00 | 83.00 | - | 1,006 |
| Apr 21, 2026 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | -3.04% | 175 |
| Apr 20, 2026 | 84.20 | 85.60 | 84.20 | 85.60 | 82.76 | 1.66% | 70 |
| Apr 17, 2026 | 85.20 | 85.20 | 84.20 | 84.20 | 81.41 | -1.17% | 2 |
| Apr 16, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 82.37 | -0.70% | - |
| Apr 15, 2026 | 85.80 | 86.40 | 85.80 | 85.80 | 82.95 | 0.47% | 1,011 |
| Apr 14, 2026 | 84.60 | 85.40 | 84.60 | 85.40 | 82.57 | 0.71% | 3 |
| Apr 13, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 81.99 | -0.70% | - |
| Apr 10, 2026 | 84.80 | 85.40 | 84.80 | 85.40 | 82.57 | 0.95% | 27 |
| Apr 9, 2026 | 85.20 | 85.20 | 84.60 | 84.60 | 81.79 | -0.47% | 41 |
| Apr 8, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 82.18 | -0.93% | 530 |
| Apr 7, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 82.95 | 1.42% | 80 |
| Apr 2, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 81.79 | 0.71% | - |
| Apr 1, 2026 | 85.20 | 85.20 | 84.00 | 84.00 | 81.21 | -1.18% | 75 |
| Mar 31, 2026 | 85.00 | 86.00 | 85.00 | 85.00 | 82.18 | 0.47% | 121 |
| Mar 30, 2026 | 83.20 | 85.00 | 83.20 | 84.60 | 81.79 | 2.17% | 55 |
| Mar 27, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 80.05 | -1.19% | - |
| Mar 26, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 81.02 | - | 15 |
| Mar 25, 2026 | 82.60 | 84.20 | 82.60 | 83.80 | 81.02 | 2.20% | 1,240 |
| Mar 24, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 79.28 | -0.24% | - |
| Mar 23, 2026 | 82.60 | 83.20 | 81.40 | 82.20 | 79.47 | -1.44% | 706 |
| Mar 20, 2026 | 83.40 | 84.60 | 82.80 | 83.40 | 80.63 | -0.95% | 205 |
| Mar 19, 2026 | 85.00 | 85.20 | 84.20 | 84.20 | 81.41 | -2.77% | 156 |
| Mar 18, 2026 | 88.80 | 88.80 | 86.60 | 86.60 | 83.73 | -3.35% | 160 |
| Mar 17, 2026 | 88.80 | 89.60 | 88.80 | 89.60 | 86.63 | 0.22% | 95 |
| Mar 16, 2026 | 88.60 | 90.00 | 88.60 | 89.40 | 86.43 | 0.90% | 457 |
| Mar 13, 2026 | 87.60 | 88.60 | 87.60 | 88.60 | 85.66 | 0.45% | 243 |
| Mar 12, 2026 | 87.40 | 88.40 | 87.40 | 88.20 | 85.27 | 0.23% | 23 |
| Mar 11, 2026 | 88.80 | 88.80 | 87.20 | 88.00 | 85.08 | 1.15% | 736 |
| Mar 10, 2026 | 88.20 | 88.20 | 87.00 | 87.00 | 84.11 | -2.25% | 821 |
| Mar 9, 2026 | 87.20 | 89.00 | 87.20 | 89.00 | 86.05 | -0.45% | 1,535 |
| Mar 6, 2026 | 88.40 | 89.40 | 87.60 | 89.40 | 86.43 | 0.68% | 1,235 |
| Mar 5, 2026 | 88.60 | 89.60 | 88.20 | 88.80 | 85.85 | -1.11% | 368 |
| Mar 4, 2026 | 89.20 | 90.80 | 89.20 | 89.80 | 86.82 | 0.90% | 597 |
| Mar 3, 2026 | 91.20 | 91.20 | 89.00 | 89.00 | 86.05 | -1.98% | 782 |
| Mar 2, 2026 | 90.00 | 92.20 | 88.80 | 90.80 | 87.79 | -1.52% | 1,235 |
| Feb 27, 2026 | 89.80 | 92.20 | 89.80 | 92.20 | 89.14 | 1.99% | 1,417 |
| Feb 26, 2026 | 90.00 | 90.60 | 90.00 | 90.40 | 87.40 | -0.22% | 406 |
| Feb 25, 2026 | 90.40 | 91.40 | 90.40 | 90.60 | 87.59 | - | 115 |
| Feb 24, 2026 | 88.60 | 91.20 | 88.60 | 90.60 | 87.59 | 1.80% | 658 |
| Feb 23, 2026 | 88.40 | 89.00 | 87.20 | 89.00 | 86.05 | 1.83% | 635 |
| Feb 20, 2026 | 89.00 | 89.00 | 87.20 | 87.40 | 84.50 | -2.02% | 349 |
| Feb 19, 2026 | 88.40 | 89.20 | 88.40 | 89.20 | 86.24 | 3.00% | 30 |
| Feb 18, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 83.73 | 0.93% | - |
| Feb 17, 2026 | 87.20 | 88.20 | 85.80 | 85.80 | 82.95 | -2.05% | 666 |
| Feb 16, 2026 | 87.00 | 87.60 | 87.00 | 87.60 | 84.69 | 0.69% | 93 |
| Feb 13, 2026 | 85.60 | 87.00 | 85.60 | 87.00 | 84.11 | - | 776 |
| Feb 12, 2026 | 84.80 | 87.00 | 84.80 | 87.00 | 84.11 | 4.32% | 889 |
| Feb 11, 2026 | 86.00 | 86.80 | 83.40 | 83.40 | 80.63 | -3.47% | 192 |
| Feb 10, 2026 | 85.20 | 86.40 | 85.00 | 86.40 | 83.53 | 0.47% | 405 |
| Feb 9, 2026 | 85.40 | 86.00 | 85.40 | 86.00 | 83.15 | 0.23% | 560 |
| Feb 6, 2026 | 84.20 | 85.80 | 84.20 | 85.80 | 82.95 | 0.70% | 1,095 |
| Feb 5, 2026 | 84.40 | 85.40 | 84.40 | 85.20 | 82.37 | - | 183 |
| Feb 4, 2026 | 82.80 | 85.20 | 82.80 | 85.20 | 82.37 | 2.16% | 550 |
| Feb 3, 2026 | 82.20 | 83.40 | 82.20 | 83.40 | 80.63 | 0.97% | 515 |
| Feb 2, 2026 | 79.40 | 82.60 | 79.40 | 82.60 | 79.86 | 3.25% | 749 |
| Jan 30, 2026 | 79.00 | 80.80 | 79.00 | 80.00 | 77.35 | -0.25% | 2,025 |
| Jan 29, 2026 | 78.60 | 80.40 | 78.60 | 80.20 | 77.54 | 1.26% | 1,671 |
| Jan 28, 2026 | 79.60 | 79.60 | 79.00 | 79.20 | 76.57 | - | 1,568 |
| Jan 27, 2026 | 77.40 | 79.40 | 77.40 | 79.20 | 76.57 | 1.02% | 1,862 |
| Jan 26, 2026 | 79.00 | 79.00 | 76.80 | 78.40 | 75.80 | 0.77% | 1,474 |
| Jan 23, 2026 | 78.40 | 78.60 | 77.80 | 77.80 | 75.22 | -1.77% | 616 |
| Jan 22, 2026 | 79.80 | 79.80 | 79.20 | 79.20 | 76.57 | 0.25% | 382 |
| Jan 21, 2026 | 80.80 | 80.80 | 78.40 | 79.00 | 76.38 | -1.25% | 392 |
| Jan 20, 2026 | 80.40 | 80.40 | 79.80 | 80.00 | 77.35 | -0.74% | 674 |
| Jan 19, 2026 | 80.20 | 81.00 | 80.20 | 80.60 | 77.93 | -0.74% | 229 |
| Jan 16, 2026 | 82.40 | 82.40 | 80.60 | 81.20 | 78.51 | -0.25% | 432 |
| Jan 15, 2026 | 80.80 | 82.20 | 80.80 | 81.40 | 78.70 | -1.21% | 235 |
| Jan 14, 2026 | 80.20 | 82.40 | 80.20 | 82.40 | 79.67 | 2.49% | 329 |
| Jan 13, 2026 | 79.60 | 80.40 | 79.60 | 80.40 | 77.73 | -0.25% | 300 |
| Jan 12, 2026 | 80.40 | 81.00 | 80.40 | 80.60 | 77.93 | -0.49% | 328 |
| Jan 9, 2026 | 79.60 | 81.00 | 79.60 | 81.00 | 78.31 | 1.25% | 1,150 |
| Jan 8, 2026 | 80.40 | 80.40 | 79.40 | 80.00 | 77.35 | -0.74% | 824 |
| Jan 7, 2026 | 82.00 | 82.20 | 80.60 | 80.60 | 77.93 | -0.98% | 456 |
| Jan 6, 2026 | 82.80 | 82.80 | 81.40 | 81.40 | 78.70 | -0.97% | 1,761 |
| Jan 5, 2026 | 84.40 | 84.40 | 82.20 | 82.20 | 79.47 | -3.07% | 350 |
| Jan 2, 2026 | 84.00 | 84.80 | 84.00 | 84.80 | 81.99 | 1.19% | 15 |
| Dec 30, 2025 | 84.00 | 84.00 | 83.80 | 83.80 | 81.02 | 0.72% | 256 |
| Dec 29, 2025 | 83.40 | 83.40 | 83.20 | 83.20 | 80.44 | -0.48% | 367 |
| Dec 23, 2025 | 84.00 | 84.00 | 83.60 | 83.60 | 80.83 | 0.48% | 180 |
| Dec 22, 2025 | 84.20 | 84.20 | 83.20 | 83.20 | 80.44 | -1.42% | 225 |
| Dec 19, 2025 | 85.60 | 85.60 | 84.40 | 84.40 | 81.60 | -1.63% | 182 |
| Dec 18, 2025 | 84.20 | 85.80 | 84.20 | 85.80 | 82.95 | 0.94% | 341 |
| Dec 17, 2025 | 83.20 | 85.00 | 83.20 | 85.00 | 82.18 | 1.67% | 442 |
| Dec 16, 2025 | 83.40 | 83.60 | 83.40 | 83.60 | 80.83 | -0.95% | 1,082 |
| Dec 15, 2025 | 83.80 | 84.40 | 83.80 | 84.40 | 81.60 | 0.48% | 189 |
| Dec 12, 2025 | 83.40 | 84.00 | 83.40 | 84.00 | 81.21 | 0.24% | 683 |
| Dec 11, 2025 | 82.60 | 83.80 | 82.60 | 83.80 | 81.02 | 1.70% | 520 |
| Dec 10, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 79.67 | -1.20% | - |
| Dec 9, 2025 | 82.80 | 83.40 | 82.60 | 83.40 | 80.63 | 0.72% | 382 |
| Dec 8, 2025 | 84.00 | 84.00 | 82.80 | 82.80 | 80.05 | -1.43% | 437 |
| Dec 5, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 81.21 | -1.41% | 219 |
| Dec 4, 2025 | 84.00 | 85.20 | 84.00 | 85.20 | 82.37 | 0.71% | 108 |
| Dec 3, 2025 | 84.40 | 84.60 | 84.40 | 84.60 | 81.79 | - | 600 |
| Dec 2, 2025 | 85.00 | 85.60 | 84.20 | 84.60 | 81.79 | -0.94% | 585 |
| Dec 1, 2025 | 85.00 | 85.40 | 85.00 | 85.40 | 82.57 | -0.23% | 166 |