Nestlé S.A. (FRA:NESR)
Germany
· Delayed Price · Currency is EUR 88.44
-0.82 (-0.92%)
At close: Mar 5, 2026
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 88.89 | 89.48 | 88.44 | 88.44 | 88.44 | -0.92% | 5,416 |
| Mar 4, 2026 | 89.72 | 90.04 | 88.64 | 89.26 | 89.26 | -1.23% | 3,769 |
| Mar 3, 2026 | 90.87 | 90.87 | 89.42 | 90.37 | 90.37 | -0.63% | 6,102 |
| Mar 2, 2026 | 89.57 | 93.03 | 89.02 | 90.94 | 90.94 | -1.51% | 3,642 |
| Feb 27, 2026 | 90.44 | 92.40 | 90.41 | 92.33 | 92.33 | 1.75% | 4,279 |
| Feb 26, 2026 | 90.50 | 90.74 | 90.42 | 90.74 | 90.74 | 0.43% | 2,570 |
| Feb 25, 2026 | 90.78 | 91.43 | 90.35 | 90.35 | 90.35 | -0.67% | 2,724 |
| Feb 24, 2026 | 88.95 | 91.89 | 88.95 | 90.96 | 90.96 | 2.12% | 2,985 |
| Feb 23, 2026 | 88.93 | 89.07 | 87.95 | 89.07 | 89.07 | 0.87% | 4,560 |
| Feb 20, 2026 | 89.22 | 89.45 | 87.39 | 88.30 | 88.30 | -0.98% | 3,513 |
| Feb 19, 2026 | 89.03 | 90.06 | 87.27 | 89.17 | 89.17 | 2.45% | 6,182 |
| Feb 18, 2026 | 86.74 | 87.22 | 85.43 | 87.04 | 87.04 | 0.46% | 2,713 |
| Feb 17, 2026 | 87.51 | 88.50 | 86.20 | 86.64 | 86.64 | -1.06% | 2,048 |
| Feb 16, 2026 | 87.76 | 87.83 | 87.37 | 87.57 | 87.57 | 0.13% | 4,442 |
| Feb 13, 2026 | 86.26 | 87.58 | 86.26 | 87.46 | 87.46 | 1.52% | 3,235 |
| Feb 12, 2026 | 85.03 | 86.67 | 85.03 | 86.15 | 86.15 | 0.74% | 3,767 |
| Feb 11, 2026 | 86.34 | 86.80 | 83.98 | 85.52 | 85.52 | -0.66% | 6,676 |
| Feb 10, 2026 | 85.43 | 86.81 | 85.27 | 86.09 | 86.09 | 0.31% | 2,527 |
| Feb 9, 2026 | 85.56 | 86.23 | 85.37 | 85.82 | 85.82 | -0.21% | 3,328 |
| Feb 6, 2026 | 84.80 | 86.17 | 84.67 | 86.00 | 86.00 | 1.13% | 7,689 |
| Feb 5, 2026 | 84.98 | 85.57 | 84.83 | 85.04 | 85.04 | 0.05% | 1,336 |
| Feb 4, 2026 | 83.20 | 85.28 | 82.93 | 85.00 | 85.00 | 2.37% | 5,481 |
| Feb 3, 2026 | 82.63 | 83.26 | 82.15 | 83.03 | 83.03 | 0.67% | 4,046 |
| Feb 2, 2026 | 79.86 | 82.48 | 79.86 | 82.48 | 82.48 | 2.98% | 5,882 |
| Jan 30, 2026 | 80.04 | 80.75 | 80.04 | 80.09 | 80.09 | -0.04% | 3,558 |
| Jan 29, 2026 | 79.07 | 80.37 | 78.40 | 80.12 | 80.12 | 1.70% | 5,873 |
| Jan 28, 2026 | 79.39 | 79.41 | 78.61 | 78.78 | 78.78 | -0.82% | 3,150 |
| Jan 27, 2026 | 78.02 | 79.43 | 77.44 | 79.43 | 79.43 | 1.43% | 5,512 |
| Jan 26, 2026 | 78.85 | 78.85 | 76.50 | 78.31 | 78.31 | 0.01% | 5,366 |
| Jan 23, 2026 | 78.79 | 78.94 | 77.62 | 78.30 | 78.30 | -0.53% | 3,768 |
| Jan 22, 2026 | 79.45 | 79.81 | 78.61 | 78.72 | 78.72 | -0.23% | 4,683 |
| Jan 21, 2026 | 80.35 | 80.35 | 78.46 | 78.90 | 78.90 | -1.50% | 8,252 |
| Jan 20, 2026 | 80.77 | 80.77 | 78.60 | 80.10 | 80.10 | -0.80% | 7,532 |
| Jan 19, 2026 | 80.24 | 80.87 | 80.00 | 80.75 | 80.75 | -0.44% | 6,252 |
| Jan 16, 2026 | 82.45 | 82.45 | 80.96 | 81.11 | 81.11 | -0.76% | 4,366 |
| Jan 15, 2026 | 82.26 | 82.56 | 81.73 | 81.73 | 81.73 | -0.47% | 2,506 |
| Jan 14, 2026 | 80.56 | 82.23 | 80.56 | 82.12 | 82.12 | 1.91% | 5,468 |
| Jan 13, 2026 | 80.81 | 80.81 | 79.97 | 80.58 | 80.58 | 0.14% | 5,766 |
| Jan 12, 2026 | 81.32 | 81.32 | 80.47 | 80.47 | 80.47 | -0.42% | 4,950 |
| Jan 9, 2026 | 79.96 | 80.81 | 79.70 | 80.81 | 80.81 | 0.82% | 4,319 |
| Jan 8, 2026 | 79.88 | 80.21 | 79.23 | 80.15 | 80.15 | 0.21% | 4,470 |
| Jan 7, 2026 | 82.40 | 82.55 | 79.55 | 79.98 | 79.98 | -2.46% | 5,476 |
| Jan 6, 2026 | 82.60 | 82.62 | 81.50 | 82.00 | 82.00 | -0.41% | 3,249 |
| Jan 5, 2026 | 85.08 | 85.08 | 81.66 | 82.34 | 82.34 | -2.75% | 8,372 |
| Jan 2, 2026 | 84.82 | 85.04 | 84.08 | 84.67 | 84.67 | 0.44% | 2,598 |
| Dec 30, 2025 | 84.50 | 84.50 | 84.30 | 84.30 | 84.30 | -0.24% | 536 |
| Dec 29, 2025 | 83.71 | 84.72 | 83.66 | 84.50 | 84.50 | 1.20% | 4,762 |
| Dec 23, 2025 | 83.68 | 84.43 | 83.50 | 83.50 | 83.50 | -0.25% | 2,792 |
| Dec 22, 2025 | 84.64 | 84.64 | 83.55 | 83.71 | 83.71 | -1.56% | 3,076 |
| Dec 19, 2025 | 85.83 | 85.83 | 84.48 | 85.04 | 85.04 | -0.67% | 2,790 |
| Dec 18, 2025 | 84.78 | 85.93 | 84.78 | 85.61 | 85.61 | 1.01% | 5,370 |
| Dec 17, 2025 | 83.68 | 85.04 | 83.44 | 84.75 | 84.75 | 1.42% | 4,440 |
| Dec 16, 2025 | 83.77 | 84.21 | 83.40 | 83.56 | 83.56 | -0.63% | 4,975 |
| Dec 15, 2025 | 83.45 | 84.50 | 83.45 | 84.09 | 84.09 | 0.94% | 6,343 |
| Dec 12, 2025 | 83.67 | 83.83 | 83.12 | 83.31 | 83.31 | -0.01% | 1,658 |
| Dec 11, 2025 | 83.36 | 83.68 | 82.90 | 83.32 | 83.32 | 0.14% | 4,742 |
| Dec 10, 2025 | 82.93 | 83.32 | 82.53 | 83.20 | 83.20 | 0.40% | 2,440 |
| Dec 9, 2025 | 83.20 | 83.47 | 82.65 | 82.87 | 82.87 | -0.35% | 2,333 |
| Dec 8, 2025 | 83.83 | 84.40 | 83.08 | 83.16 | 83.16 | -1.35% | 3,051 |
| Dec 5, 2025 | 84.76 | 84.76 | 84.03 | 84.30 | 84.30 | -0.81% | 1,676 |
| Dec 4, 2025 | 84.34 | 84.99 | 83.61 | 84.99 | 84.99 | 0.83% | 2,425 |
| Dec 3, 2025 | 84.64 | 84.64 | 83.92 | 84.29 | 84.29 | -0.24% | 1,273 |
| Dec 2, 2025 | 85.64 | 86.26 | 84.17 | 84.49 | 84.49 | -1.20% | 6,909 |
| Dec 1, 2025 | 85.79 | 85.79 | 85.28 | 85.52 | 85.52 | -0.56% | 1,093 |
| Nov 28, 2025 | 85.23 | 86.13 | 85.23 | 86.00 | 86.00 | 0.67% | 1,696 |
| Nov 27, 2025 | 84.81 | 85.47 | 84.81 | 85.43 | 85.43 | 0.32% | 3,798 |
| Nov 26, 2025 | 85.85 | 85.92 | 84.57 | 85.16 | 85.16 | -0.29% | 4,710 |
| Nov 25, 2025 | 86.36 | 86.68 | 85.14 | 85.41 | 85.41 | -0.95% | 1,636 |
| Nov 24, 2025 | 87.16 | 87.30 | 86.23 | 86.23 | 86.23 | -1.11% | 2,201 |
| Nov 21, 2025 | 85.10 | 87.22 | 84.54 | 87.20 | 87.20 | 2.07% | 2,191 |
| Nov 20, 2025 | 85.36 | 85.50 | 85.00 | 85.43 | 85.43 | 0.01% | 1,489 |
| Nov 19, 2025 | 85.59 | 86.21 | 85.02 | 85.42 | 85.42 | -0.44% | 2,092 |
| Nov 18, 2025 | 85.82 | 86.02 | 85.32 | 85.80 | 85.80 | -0.67% | 3,587 |
| Nov 17, 2025 | 87.16 | 87.16 | 86.25 | 86.38 | 86.38 | -0.76% | 2,566 |
| Nov 14, 2025 | 87.20 | 88.05 | 87.04 | 87.04 | 87.04 | -0.63% | 3,173 |
| Nov 13, 2025 | 87.92 | 88.66 | 87.38 | 87.59 | 87.59 | -0.69% | 2,466 |
| Nov 12, 2025 | 87.84 | 88.51 | 87.64 | 88.20 | 88.20 | 0.65% | 4,305 |
| Nov 11, 2025 | 85.75 | 87.83 | 85.53 | 87.63 | 87.63 | 2.23% | 3,192 |
| Nov 10, 2025 | 85.17 | 85.72 | 84.72 | 85.72 | 85.72 | 0.95% | 3,280 |
| Nov 7, 2025 | 84.54 | 85.10 | 83.84 | 84.91 | 84.91 | 0.78% | 3,491 |
| Nov 6, 2025 | 84.82 | 84.85 | 84.25 | 84.25 | 84.25 | -0.87% | 3,568 |
| Nov 5, 2025 | 84.85 | 85.22 | 84.55 | 84.99 | 84.99 | 0.14% | 5,327 |
| Nov 4, 2025 | 83.50 | 85.00 | 83.17 | 84.87 | 84.87 | 1.57% | 2,561 |
| Nov 3, 2025 | 83.69 | 84.00 | 82.90 | 83.56 | 83.56 | 1.14% | 10,682 |
| Oct 31, 2025 | 83.19 | 83.31 | 82.37 | 82.62 | 82.62 | -1.25% | 7,839 |
| Oct 30, 2025 | 84.21 | 84.78 | 83.41 | 83.67 | 83.67 | -0.76% | 2,653 |
| Oct 29, 2025 | 85.45 | 85.49 | 84.25 | 84.31 | 84.31 | -1.38% | 2,663 |
| Oct 28, 2025 | 85.91 | 86.69 | 85.46 | 85.49 | 85.49 | -0.26% | 2,510 |
| Oct 27, 2025 | 86.46 | 86.49 | 85.71 | 85.71 | 85.71 | -0.70% | 4,944 |
| Oct 24, 2025 | 87.16 | 87.16 | 86.31 | 86.31 | 86.31 | -1.22% | 2,385 |
| Oct 23, 2025 | 88.04 | 88.43 | 86.97 | 87.38 | 87.38 | -0.99% | 5,918 |
| Oct 22, 2025 | 88.65 | 88.65 | 87.71 | 88.25 | 88.25 | -0.73% | 2,054 |
| Oct 21, 2025 | 91.11 | 91.11 | 88.62 | 88.90 | 88.90 | -2.18% | 3,363 |
| Oct 20, 2025 | 91.10 | 91.91 | 90.66 | 90.88 | 90.88 | -0.79% | 5,947 |
| Oct 17, 2025 | 88.85 | 91.84 | 88.70 | 91.60 | 91.60 | 2.96% | 10,611 |
| Oct 16, 2025 | 84.99 | 89.61 | 84.98 | 88.97 | 88.97 | 9.13% | 28,558 |
| Oct 15, 2025 | 81.07 | 81.90 | 80.60 | 81.53 | 81.53 | 0.84% | 3,614 |
| Oct 14, 2025 | 80.63 | 81.84 | 80.38 | 80.85 | 80.85 | 0.20% | 2,834 |
| Oct 13, 2025 | 81.52 | 81.63 | 80.68 | 80.69 | 80.69 | -0.32% | 8,626 |
| Oct 10, 2025 | 80.44 | 81.60 | 80.30 | 80.95 | 80.95 | 0.80% | 5,199 |