Nestlé S.A. (LON:0QR4)
London
· Delayed Price · Currency is GBP · Price in CHF 79.49
-0.66 (-0.82%)
At close: Mar 6, 2026
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 79.76 | 81.31 | 78.20 | 79.56 | 79.56 | 0.08% | 2,094,763 |
| Mar 6, 2026 | 79.97 | 80.95 | 78.14 | 79.49 | 79.49 | -0.82% | 1,286,523 |
| Mar 5, 2026 | 80.40 | 82.02 | 79.98 | 80.15 | 80.15 | -1.25% | 1,385,909 |
| Mar 4, 2026 | 81.75 | 82.37 | 80.58 | 81.16 | 81.16 | -0.26% | 2,023,952 |
| Mar 3, 2026 | 82.60 | 85.15 | 81.13 | 81.38 | 81.38 | -2.90% | 4,493,905 |
| Mar 2, 2026 | 83.68 | 84.66 | 82.62 | 83.80 | 83.80 | 0.45% | 808,475 |
| Feb 27, 2026 | 83.12 | 84.78 | 81.43 | 83.43 | 83.43 | 0.87% | 1,113,497 |
| Feb 26, 2026 | 82.86 | 84.71 | 80.77 | 82.71 | 82.71 | -0.25% | 1,581,843 |
| Feb 25, 2026 | 83.05 | 83.60 | 82.27 | 82.92 | 82.92 | -0.72% | 974,890 |
| Feb 24, 2026 | 81.46 | 83.87 | 81.35 | 83.52 | 83.52 | 2.58% | 786,595 |
| Feb 23, 2026 | 81.11 | 81.42 | 80.04 | 81.42 | 81.42 | 0.65% | 1,035,427 |
| Feb 20, 2026 | 81.04 | 83.46 | 79.45 | 80.89 | 80.89 | -0.72% | 789,724 |
| Feb 19, 2026 | 80.29 | 82.25 | 79.50 | 81.48 | 81.48 | 3.84% | 2,125,515 |
| Feb 18, 2026 | 79.23 | 79.77 | 77.75 | 78.47 | 78.46 | -1.29% | 2,196,818 |
| Feb 17, 2026 | 80.00 | 82.00 | 78.16 | 79.49 | 79.49 | -0.85% | 711,867 |
| Feb 16, 2026 | 79.54 | 80.22 | 79.48 | 80.17 | 80.17 | 0.76% | 232,549 |
| Feb 13, 2026 | 78.98 | 80.07 | 78.56 | 79.56 | 79.56 | 0.93% | 651,930 |
| Feb 12, 2026 | 78.39 | 79.69 | 77.60 | 78.83 | 78.83 | 0.72% | 787,484 |
| Feb 11, 2026 | 78.77 | 80.89 | 76.52 | 78.27 | 78.27 | -0.78% | 1,117,884 |
| Feb 10, 2026 | 78.54 | 79.06 | 78.30 | 78.88 | 78.88 | 0.62% | 491,985 |
| Feb 9, 2026 | 78.69 | 78.97 | 78.08 | 78.39 | 78.39 | -0.67% | 444,658 |
| Feb 6, 2026 | 78.51 | 79.33 | 77.73 | 78.92 | 78.92 | 0.64% | 669,247 |
| Feb 5, 2026 | 78.47 | 78.80 | 77.53 | 78.41 | 78.41 | 1.79% | 671,461 |
| Feb 4, 2026 | 76.47 | 78.18 | 74.33 | 77.03 | 77.03 | 1.32% | 2,478,543 |
| Feb 3, 2026 | 75.84 | 76.38 | 75.17 | 76.03 | 76.03 | 0.67% | 804,556 |
| Feb 2, 2026 | 74.00 | 75.97 | 71.61 | 75.52 | 75.52 | 2.87% | 2,292,113 |
| Jan 30, 2026 | 73.35 | 74.04 | 73.17 | 73.42 | 73.42 | -0.07% | 732,994 |
| Jan 29, 2026 | 71.67 | 73.65 | 71.50 | 73.47 | 73.47 | 1.30% | 1,976,245 |
| Jan 28, 2026 | 72.83 | 73.19 | 72.24 | 72.53 | 72.53 | 0.09% | 1,953,372 |
| Jan 27, 2026 | 71.44 | 72.85 | 71.45 | 72.47 | 72.47 | 0.33% | 2,301,534 |
| Jan 26, 2026 | 72.42 | 72.49 | 70.30 | 72.23 | 72.22 | -0.44% | 2,424,201 |
| Jan 23, 2026 | 72.96 | 73.05 | 71.97 | 72.55 | 72.55 | -2.28% | 1,454,542 |
| Jan 22, 2026 | 73.83 | 74.40 | 72.87 | 74.24 | 74.24 | 1.33% | 591,165 |
| Jan 21, 2026 | 74.03 | 74.14 | 72.89 | 73.27 | 73.27 | -1.29% | 1,646,147 |
| Jan 20, 2026 | 74.81 | 74.90 | 72.58 | 74.23 | 74.23 | -0.47% | 1,559,074 |
| Jan 19, 2026 | 75.27 | 75.35 | 74.26 | 74.58 | 74.58 | -1.10% | 732,160 |
| Jan 16, 2026 | 76.19 | 76.52 | 75.23 | 75.41 | 75.41 | -1.53% | 790,078 |
| Jan 15, 2026 | 76.40 | 76.93 | 76.18 | 76.58 | 76.58 | 0.95% | 2,458,570 |
| Jan 14, 2026 | 75.20 | 76.55 | 75.01 | 75.86 | 75.86 | 0.86% | 3,978,024 |
| Jan 13, 2026 | 74.97 | 75.36 | 74.47 | 75.22 | 75.22 | 0.32% | 415,163 |
| Jan 12, 2026 | 75.47 | 75.94 | 74.93 | 74.98 | 74.98 | -0.45% | 2,866,123 |
| Jan 9, 2026 | 74.26 | 75.41 | 74.21 | 75.32 | 75.32 | 1.30% | 708,500 |
| Jan 8, 2026 | 74.45 | 74.89 | 73.66 | 74.35 | 74.35 | 0.34% | 2,484,776 |
| Jan 7, 2026 | 75.52 | 76.29 | 74.03 | 74.10 | 74.10 | -2.69% | 3,116,594 |
| Jan 6, 2026 | 76.48 | 76.52 | 75.70 | 76.15 | 76.15 | -0.41% | 8,680,895 |
| Jan 5, 2026 | 78.31 | 78.38 | 75.65 | 76.47 | 76.47 | -2.39% | 2,988,828 |
| Dec 30, 2025 | 78.37 | 78.80 | 78.16 | 78.34 | 78.34 | -0.51% | 285,997 |
| Dec 29, 2025 | 78.21 | 78.81 | 77.87 | 78.74 | 78.74 | 1.17% | 261,557 |
| Dec 24, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | -0.12% | 652,972 |
| Dec 23, 2025 | 78.03 | 78.50 | 77.80 | 77.93 | 77.93 | -0.09% | 963,567 |
| Dec 22, 2025 | 78.60 | 78.69 | 77.74 | 77.99 | 77.99 | -1.04% | 2,359,647 |
| Dec 19, 2025 | 79.31 | 79.79 | 78.65 | 78.81 | 78.81 | -1.26% | 2,643,047 |
| Dec 18, 2025 | 79.57 | 80.29 | 79.31 | 79.82 | 79.82 | 0.59% | 389,607 |
| Dec 17, 2025 | 78.26 | 79.36 | 77.99 | 79.35 | 79.35 | 1.19% | 4,413,708 |
| Dec 16, 2025 | 78.86 | 78.90 | 78.08 | 78.42 | 78.42 | -0.42% | 891,688 |
| Dec 15, 2025 | 78.20 | 78.95 | 77.99 | 78.75 | 78.75 | 1.66% | 667,346 |
| Dec 12, 2025 | 77.62 | 80.46 | 77.44 | 77.46 | 77.46 | -0.46% | 1,342,760 |
| Dec 11, 2025 | 77.80 | 78.22 | 77.41 | 77.82 | 77.82 | 0.50% | 2,811,515 |
| Dec 10, 2025 | 77.68 | 77.94 | 77.28 | 77.44 | 77.44 | -0.68% | 1,451,282 |
| Dec 9, 2025 | 78.17 | 78.41 | 77.32 | 77.97 | 77.97 | -0.21% | 948,918 |
| Dec 8, 2025 | 78.56 | 79.20 | 77.84 | 78.13 | 78.13 | -0.86% | 1,215,349 |
| Dec 5, 2025 | 79.03 | 79.27 | 78.68 | 78.81 | 78.81 | -0.56% | 585,399 |
| Dec 4, 2025 | 78.06 | 79.53 | 78.00 | 79.25 | 79.25 | 0.60% | 841,197 |
| Dec 3, 2025 | 78.80 | 79.31 | 78.49 | 78.78 | 78.78 | -0.26% | 774,517 |
| Dec 2, 2025 | 80.42 | 80.60 | 78.29 | 78.98 | 78.98 | -0.97% | 864,512 |
| Dec 1, 2025 | 79.88 | 80.20 | 79.49 | 79.76 | 79.76 | -0.15% | 1,596,316 |
| Nov 28, 2025 | 79.74 | 80.12 | 79.45 | 79.88 | 79.88 | 0.24% | 1,649,392 |
| Nov 27, 2025 | 79.83 | 79.95 | 79.38 | 79.68 | 79.68 | 0.28% | 349,039 |
| Nov 26, 2025 | 79.57 | 79.79 | 78.82 | 79.46 | 79.46 | -0.59% | 1,993,502 |
| Nov 25, 2025 | 80.69 | 80.86 | 79.43 | 79.93 | 79.93 | -0.76% | 464,287 |
| Nov 24, 2025 | 80.81 | 81.36 | 80.50 | 80.54 | 80.54 | -0.29% | 4,769,800 |
| Nov 21, 2025 | 79.63 | 81.28 | 79.50 | 80.78 | 80.78 | 1.95% | 600,948 |
| Nov 20, 2025 | 79.55 | 79.86 | 78.87 | 79.23 | 79.23 | -0.36% | 595,654 |
| Nov 19, 2025 | 79.42 | 80.16 | 79.26 | 79.51 | 79.51 | 0.40% | 652,918 |
| Nov 18, 2025 | 79.41 | 79.50 | 78.99 | 79.20 | 79.20 | -0.85% | 664,870 |
| Nov 17, 2025 | 80.53 | 80.56 | 79.50 | 79.88 | 79.88 | -0.53% | 909,993 |
| Nov 14, 2025 | 80.83 | 81.11 | 79.90 | 80.30 | 80.30 | -1.20% | 403,061 |
| Nov 13, 2025 | 81.71 | 82.02 | 80.94 | 81.27 | 81.27 | -0.46% | 1,185,323 |
| Nov 12, 2025 | 81.26 | 81.80 | 81.09 | 81.65 | 81.65 | 0.48% | 1,643,932 |
| Nov 11, 2025 | 79.76 | 81.52 | 79.60 | 81.26 | 81.26 | 2.63% | 4,574,366 |
| Nov 10, 2025 | 79.33 | 79.44 | 78.78 | 79.18 | 79.18 | 0.07% | 1,568,634 |
| Nov 7, 2025 | 78.93 | 79.25 | 78.00 | 79.12 | 79.12 | 0.29% | 340,300 |
| Nov 6, 2025 | 79.01 | 79.18 | 78.60 | 78.89 | 78.89 | -0.19% | 1,409,590 |
| Nov 5, 2025 | 79.35 | 79.44 | 78.67 | 79.04 | 79.04 | 1.89% | 367,504 |
| Nov 4, 2025 | 77.75 | 79.02 | 77.39 | 77.57 | 77.57 | -0.14% | 773,071 |
| Nov 3, 2025 | 77.39 | 78.10 | 77.09 | 77.68 | 77.68 | 1.31% | 2,595,612 |
| Oct 31, 2025 | 77.40 | 77.62 | 76.30 | 76.68 | 76.68 | -1.15% | 2,449,350 |
| Oct 30, 2025 | 78.69 | 78.80 | 77.37 | 77.57 | 77.57 | -1.24% | 1,723,359 |
| Oct 29, 2025 | 79.20 | 79.30 | 78.32 | 78.55 | 78.55 | -1.03% | 2,011,304 |
| Oct 28, 2025 | 80.34 | 80.45 | 78.98 | 79.36 | 79.36 | -0.54% | 1,010,611 |
| Oct 27, 2025 | 79.83 | 80.04 | 79.56 | 79.79 | 79.79 | -0.44% | 2,321,985 |
| Oct 24, 2025 | 80.80 | 80.95 | 79.93 | 80.14 | 80.14 | -0.62% | 328,246 |
| Oct 23, 2025 | 81.82 | 81.94 | 80.64 | 80.64 | 80.64 | -1.37% | 3,256,813 |
| Oct 22, 2025 | 82.02 | 82.21 | 80.83 | 81.76 | 81.76 | -1.24% | 1,142,805 |
| Oct 21, 2025 | 83.59 | 83.84 | 82.55 | 82.78 | 82.78 | -1.40% | 1,346,764 |
| Oct 20, 2025 | 84.21 | 85.04 | 83.75 | 83.96 | 83.96 | -1.01% | 1,911,108 |
| Oct 17, 2025 | 82.32 | 85.11 | 82.24 | 84.82 | 84.82 | 1.91% | 2,482,899 |
| Oct 16, 2025 | 81.87 | 83.27 | 76.99 | 83.23 | 83.23 | 9.85% | 3,205,268 |
| Oct 15, 2025 | 75.22 | 76.22 | 74.93 | 75.77 | 75.76 | -0.19% | 1,070,302 |
| Oct 14, 2025 | 75.54 | 76.15 | 74.77 | 75.91 | 75.91 | 0.82% | 1,506,027 |