Nestlé S.A. (FRA:NESR)
Germany
· Delayed Price · Currency is EUR 87.02
-0.36 (-0.41%)
At close: Apr 28, 2026
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 87.99 | 87.99 | 87.02 | 87.38 | 87.38 | -0.97% | 7,150 |
| Apr 24, 2026 | 86.60 | 88.60 | 86.60 | 88.24 | 88.24 | 1.87% | 3,891 |
| Apr 23, 2026 | 84.17 | 88.10 | 83.56 | 86.62 | 86.62 | 4.11% | 4,330 |
| Apr 22, 2026 | 82.38 | 83.20 | 82.13 | 83.20 | 83.20 | 1.00% | 2,989 |
| Apr 21, 2026 | 83.82 | 84.07 | 81.97 | 82.38 | 82.38 | -1.81% | 4,741 |
| Apr 20, 2026 | 82.61 | 83.90 | 82.61 | 83.90 | 83.90 | -2.07% | 2,448 |
| Apr 17, 2026 | 85.60 | 85.71 | 85.02 | 85.67 | 82.30 | 0.47% | 2,226 |
| Apr 16, 2026 | 85.54 | 85.54 | 84.41 | 85.27 | 81.92 | 0.32% | 3,878 |
| Apr 15, 2026 | 86.36 | 86.50 | 85.00 | 85.00 | 81.66 | -1.61% | 4,038 |
| Apr 14, 2026 | 85.07 | 86.39 | 84.49 | 86.39 | 82.99 | 1.56% | 1,320 |
| Apr 13, 2026 | 85.60 | 85.60 | 84.74 | 85.06 | 81.71 | -0.41% | 1,183 |
| Apr 10, 2026 | 85.76 | 85.98 | 85.35 | 85.41 | 82.05 | -0.38% | 4,971 |
| Apr 9, 2026 | 85.71 | 85.81 | 84.66 | 85.74 | 82.37 | 0.06% | 2,641 |
| Apr 8, 2026 | 86.78 | 87.06 | 84.74 | 85.69 | 82.32 | 0.67% | 2,525 |
| Apr 7, 2026 | 85.02 | 86.19 | 84.38 | 85.12 | 81.77 | 0.02% | 5,565 |
| Apr 2, 2026 | 84.82 | 85.48 | 84.57 | 85.10 | 81.75 | 0.02% | 5,316 |
| Apr 1, 2026 | 85.71 | 85.71 | 84.22 | 85.08 | 81.73 | 0.39% | 4,026 |
| Mar 31, 2026 | 85.23 | 86.04 | 84.75 | 84.75 | 81.42 | -0.47% | 2,890 |
| Mar 30, 2026 | 83.51 | 85.54 | 83.51 | 85.15 | 81.80 | 2.73% | 1,137 |
| Mar 27, 2026 | 83.28 | 83.34 | 82.42 | 82.89 | 79.63 | 0.08% | 1,442 |
| Mar 26, 2026 | 83.48 | 83.88 | 82.82 | 82.82 | 79.56 | -0.99% | 2,851 |
| Mar 25, 2026 | 83.01 | 84.28 | 83.01 | 83.65 | 80.36 | 0.30% | 5,134 |
| Mar 24, 2026 | 82.26 | 83.65 | 82.26 | 83.40 | 80.12 | 0.64% | 2,937 |
| Mar 23, 2026 | 81.81 | 83.12 | 81.51 | 82.87 | 79.61 | -0.06% | 6,659 |
| Mar 20, 2026 | 83.47 | 84.14 | 82.92 | 82.92 | 79.66 | -1.23% | 975 |
| Mar 19, 2026 | 85.88 | 85.88 | 83.55 | 83.95 | 80.65 | -1.62% | 2,740 |
| Mar 18, 2026 | 89.13 | 89.13 | 85.33 | 85.33 | 81.97 | -4.48% | 2,973 |
| Mar 17, 2026 | 89.13 | 89.37 | 88.98 | 89.33 | 85.82 | - | 1,406 |
| Mar 16, 2026 | 89.60 | 89.63 | 88.80 | 89.33 | 85.82 | -0.01% | 1,531 |
| Mar 13, 2026 | 87.90 | 89.64 | 87.71 | 89.34 | 85.83 | 0.80% | 2,170 |
| Mar 12, 2026 | 87.89 | 88.82 | 87.57 | 88.63 | 85.14 | 0.20% | 4,748 |
| Mar 11, 2026 | 87.95 | 88.45 | 87.27 | 88.45 | 84.97 | 0.76% | 2,482 |
| Mar 10, 2026 | 88.53 | 88.92 | 87.15 | 87.78 | 84.33 | -1.37% | 2,623 |
| Mar 9, 2026 | 87.31 | 89.00 | 87.31 | 89.00 | 85.50 | -0.41% | 4,635 |
| Mar 6, 2026 | 88.78 | 89.37 | 87.73 | 89.37 | 85.86 | 1.05% | 3,253 |
| Mar 5, 2026 | 88.89 | 89.48 | 88.44 | 88.44 | 84.96 | -0.92% | 5,416 |
| Mar 4, 2026 | 89.72 | 90.04 | 88.64 | 89.26 | 85.75 | -1.23% | 3,769 |
| Mar 3, 2026 | 90.87 | 90.87 | 89.42 | 90.37 | 86.82 | -0.63% | 6,102 |
| Mar 2, 2026 | 89.57 | 93.03 | 89.02 | 90.94 | 87.36 | -1.51% | 3,642 |
| Feb 27, 2026 | 90.44 | 92.40 | 90.41 | 92.33 | 88.70 | 1.75% | 4,279 |
| Feb 26, 2026 | 90.50 | 90.74 | 90.42 | 90.74 | 87.17 | 0.43% | 2,570 |
| Feb 25, 2026 | 90.78 | 91.43 | 90.35 | 90.35 | 86.80 | -0.67% | 2,724 |
| Feb 24, 2026 | 88.95 | 91.89 | 88.95 | 90.96 | 87.38 | 2.12% | 2,985 |
| Feb 23, 2026 | 88.93 | 89.07 | 87.95 | 89.07 | 85.57 | 0.87% | 4,560 |
| Feb 20, 2026 | 89.22 | 89.45 | 87.39 | 88.30 | 84.83 | -0.98% | 3,513 |
| Feb 19, 2026 | 89.03 | 90.06 | 87.27 | 89.17 | 85.66 | 2.45% | 6,182 |
| Feb 18, 2026 | 86.74 | 87.22 | 85.43 | 87.04 | 83.62 | 0.46% | 2,713 |
| Feb 17, 2026 | 87.51 | 88.50 | 86.20 | 86.64 | 83.23 | -1.06% | 2,048 |
| Feb 16, 2026 | 87.76 | 87.83 | 87.37 | 87.57 | 84.13 | 0.13% | 4,442 |
| Feb 13, 2026 | 86.26 | 87.58 | 86.26 | 87.46 | 84.02 | 1.52% | 3,235 |
| Feb 12, 2026 | 85.03 | 86.67 | 85.03 | 86.15 | 82.76 | 0.74% | 3,767 |
| Feb 11, 2026 | 86.34 | 86.80 | 83.98 | 85.52 | 82.16 | -0.66% | 6,676 |
| Feb 10, 2026 | 85.43 | 86.81 | 85.27 | 86.09 | 82.70 | 0.31% | 2,527 |
| Feb 9, 2026 | 85.56 | 86.23 | 85.37 | 85.82 | 82.44 | -0.21% | 3,328 |
| Feb 6, 2026 | 84.80 | 86.17 | 84.67 | 86.00 | 82.62 | 1.13% | 7,689 |
| Feb 5, 2026 | 84.98 | 85.57 | 84.83 | 85.04 | 81.70 | 0.05% | 1,336 |
| Feb 4, 2026 | 83.20 | 85.28 | 82.93 | 85.00 | 81.66 | 2.37% | 5,481 |
| Feb 3, 2026 | 82.63 | 83.26 | 82.15 | 83.03 | 79.76 | 0.67% | 4,046 |
| Feb 2, 2026 | 79.86 | 82.48 | 79.86 | 82.48 | 79.24 | 2.98% | 5,882 |
| Jan 30, 2026 | 80.04 | 80.75 | 80.04 | 80.09 | 76.94 | -0.04% | 3,558 |
| Jan 29, 2026 | 79.07 | 80.37 | 78.40 | 80.12 | 76.97 | 1.70% | 5,873 |
| Jan 28, 2026 | 79.39 | 79.41 | 78.61 | 78.78 | 75.68 | -0.82% | 3,150 |
| Jan 27, 2026 | 78.02 | 79.43 | 77.44 | 79.43 | 76.31 | 1.43% | 5,512 |
| Jan 26, 2026 | 78.85 | 78.85 | 76.50 | 78.31 | 75.23 | 0.01% | 5,366 |
| Jan 23, 2026 | 78.79 | 78.94 | 77.62 | 78.30 | 75.22 | -0.53% | 3,768 |
| Jan 22, 2026 | 79.45 | 79.81 | 78.61 | 78.72 | 75.62 | -0.23% | 4,683 |
| Jan 21, 2026 | 80.35 | 80.35 | 78.46 | 78.90 | 75.80 | -1.50% | 8,252 |
| Jan 20, 2026 | 80.77 | 80.77 | 78.60 | 80.10 | 76.95 | -0.80% | 7,532 |
| Jan 19, 2026 | 80.24 | 80.87 | 80.00 | 80.75 | 77.57 | -0.44% | 6,252 |
| Jan 16, 2026 | 82.45 | 82.45 | 80.96 | 81.11 | 77.92 | -0.76% | 4,366 |
| Jan 15, 2026 | 82.26 | 82.56 | 81.73 | 81.73 | 78.52 | -0.47% | 2,506 |
| Jan 14, 2026 | 80.56 | 82.23 | 80.56 | 82.12 | 78.89 | 1.91% | 5,468 |
| Jan 13, 2026 | 80.81 | 80.81 | 79.97 | 80.58 | 77.41 | 0.14% | 5,766 |
| Jan 12, 2026 | 81.32 | 81.32 | 80.47 | 80.47 | 77.31 | -0.42% | 4,950 |
| Jan 9, 2026 | 79.96 | 80.81 | 79.70 | 80.81 | 77.63 | 0.82% | 4,319 |
| Jan 8, 2026 | 79.88 | 80.21 | 79.23 | 80.15 | 77.00 | 0.21% | 4,470 |
| Jan 7, 2026 | 82.40 | 82.55 | 79.55 | 79.98 | 76.83 | -2.46% | 5,476 |
| Jan 6, 2026 | 82.60 | 82.62 | 81.50 | 82.00 | 78.78 | -0.41% | 3,249 |
| Jan 5, 2026 | 85.08 | 85.08 | 81.66 | 82.34 | 79.10 | -2.75% | 8,372 |
| Jan 2, 2026 | 84.82 | 85.04 | 84.08 | 84.67 | 81.34 | 0.44% | 2,598 |
| Dec 30, 2025 | 84.50 | 84.50 | 84.30 | 84.30 | 80.98 | -0.24% | 536 |
| Dec 29, 2025 | 83.71 | 84.72 | 83.66 | 84.50 | 81.18 | 1.20% | 4,762 |
| Dec 23, 2025 | 83.68 | 84.43 | 83.50 | 83.50 | 80.22 | -0.25% | 2,792 |
| Dec 22, 2025 | 84.64 | 84.64 | 83.55 | 83.71 | 80.42 | -1.56% | 3,076 |
| Dec 19, 2025 | 85.83 | 85.83 | 84.48 | 85.04 | 81.70 | -0.67% | 2,790 |
| Dec 18, 2025 | 84.78 | 85.93 | 84.78 | 85.61 | 82.24 | 1.01% | 5,370 |
| Dec 17, 2025 | 83.68 | 85.04 | 83.44 | 84.75 | 81.42 | 1.42% | 4,440 |
| Dec 16, 2025 | 83.77 | 84.21 | 83.40 | 83.56 | 80.27 | -0.63% | 4,975 |
| Dec 15, 2025 | 83.45 | 84.50 | 83.45 | 84.09 | 80.78 | 0.94% | 6,343 |
| Dec 12, 2025 | 83.67 | 83.83 | 83.12 | 83.31 | 80.03 | -0.01% | 1,658 |
| Dec 11, 2025 | 83.36 | 83.68 | 82.90 | 83.32 | 80.04 | 0.14% | 4,742 |
| Dec 10, 2025 | 82.93 | 83.32 | 82.53 | 83.20 | 79.93 | 0.40% | 2,440 |
| Dec 9, 2025 | 83.20 | 83.47 | 82.65 | 82.87 | 79.61 | -0.35% | 2,333 |
| Dec 8, 2025 | 83.83 | 84.40 | 83.08 | 83.16 | 79.89 | -1.35% | 3,051 |
| Dec 5, 2025 | 84.76 | 84.76 | 84.03 | 84.30 | 80.98 | -0.81% | 1,676 |
| Dec 4, 2025 | 84.34 | 84.99 | 83.61 | 84.99 | 81.65 | 0.83% | 2,425 |
| Dec 3, 2025 | 84.64 | 84.64 | 83.92 | 84.29 | 80.98 | -0.24% | 1,273 |
| Dec 2, 2025 | 85.64 | 86.26 | 84.17 | 84.49 | 81.17 | -1.20% | 6,909 |
| Dec 1, 2025 | 85.79 | 85.79 | 85.28 | 85.52 | 82.16 | -0.56% | 1,093 |
| Nov 28, 2025 | 85.23 | 86.13 | 85.23 | 86.00 | 82.62 | 0.67% | 1,696 |