Nestlé S.A. (NEO:NEST)
Canada
· Delayed Price · Currency is CAD 10.74
-0.01 (-0.09%)
At close: Dec 3, 2025
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 10.78 | 10.80 | 10.73 | 10.74 | 10.74 | -0.09% | 3,419 |
| Dec 2, 2025 | 10.85 | 10.85 | 10.72 | 10.75 | 10.75 | -1.65% | 1,627 |
| Dec 1, 2025 | 10.91 | 10.96 | 10.91 | 10.93 | 10.93 | -0.27% | 810 |
| Nov 27, 2025 | 10.91 | 10.96 | 10.86 | 10.96 | 10.96 | 0.55% | 1,201 |
| Nov 26, 2025 | 10.88 | 10.90 | 10.85 | 10.90 | 10.90 | 0.09% | 1,283 |
| Nov 25, 2025 | 10.86 | 10.95 | 10.86 | 10.89 | 10.89 | -1.27% | 1,919 |
| Nov 24, 2025 | 11.12 | 11.12 | 11.03 | 11.03 | 11.03 | -0.18% | 600 |
| Nov 21, 2025 | 11.02 | 11.10 | 11.02 | 11.05 | 11.05 | 1.94% | 1,711 |
| Nov 20, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.18% | 1,136 |
| Nov 19, 2025 | 10.87 | 10.87 | 10.86 | 10.86 | 10.86 | 0.18% | 202 |
| Nov 18, 2025 | 10.83 | 10.88 | 10.80 | 10.84 | 10.84 | 0.56% | 1,335 |
| Nov 17, 2025 | 10.89 | 10.89 | 10.78 | 10.78 | 10.78 | -2.00% | 1,671 |
| Nov 14, 2025 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | -0.18% | 1,103 |
| Nov 13, 2025 | 11.05 | 11.05 | 11.02 | 11.02 | 11.02 | 0.92% | 441 |
| Nov 12, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -2.06% | 453 |
| Nov 11, 2025 | 11.12 | 11.15 | 11.12 | 11.15 | 11.15 | 2.67% | 690 |
| Nov 10, 2025 | 10.82 | 10.88 | 10.82 | 10.86 | 10.86 | 0.56% | 2,123 |
| Nov 7, 2025 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | - | 1,007 |
| Nov 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.19% | 129 |
| Nov 4, 2025 | 10.70 | 10.78 | 10.70 | 10.78 | 10.78 | 1.60% | 10,050 |
| Nov 3, 2025 | 10.63 | 10.63 | 10.61 | 10.61 | 10.61 | 1.53% | 369 |
| Oct 31, 2025 | 10.38 | 10.45 | 10.38 | 10.45 | 10.45 | -0.95% | 1,867 |
| Oct 30, 2025 | 10.59 | 10.59 | 10.55 | 10.55 | 10.55 | -1.40% | 1,300 |
| Oct 29, 2025 | 10.73 | 10.73 | 10.70 | 10.70 | 10.70 | -0.93% | 1,524 |
| Oct 28, 2025 | 10.82 | 10.82 | 10.80 | 10.80 | 10.80 | -0.92% | 600 |
| Oct 24, 2025 | 10.99 | 10.99 | 10.90 | 10.90 | 10.90 | -1.09% | 2,685 |
| Oct 23, 2025 | 11.05 | 11.05 | 11.01 | 11.02 | 11.02 | -0.99% | 1,101 |
| Oct 22, 2025 | 11.16 | 11.17 | 11.13 | 11.13 | 11.13 | -1.85% | 1,201 |
| Oct 21, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.13% | 580 |
| Oct 20, 2025 | 11.43 | 11.47 | 11.43 | 11.47 | 11.47 | -0.95% | 814 |
| Oct 17, 2025 | 11.40 | 11.59 | 11.40 | 11.58 | 11.58 | 3.30% | 3,737 |
| Oct 16, 2025 | 11.27 | 11.31 | 11.15 | 11.21 | 11.21 | 9.15% | 9,691 |
| Oct 15, 2025 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | -0.58% | 267 |
| Oct 14, 2025 | 11.42 | 11.42 | 10.30 | 10.33 | 10.33 | -0.29% | 10,895 |
| Oct 10, 2025 | 10.38 | 10.38 | 10.33 | 10.36 | 10.36 | 1.67% | 4,102 |
| Oct 8, 2025 | 10.22 | 10.22 | 10.16 | 10.19 | 10.19 | - | 2,000 |
| Oct 7, 2025 | 10.16 | 10.19 | 10.16 | 10.19 | 10.19 | 0.59% | 466 |
| Oct 3, 2025 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | -0.49% | 3,019 |
| Oct 2, 2025 | 10.21 | 10.21 | 10.17 | 10.18 | 10.18 | 1.90% | 2,154 |
| Sep 30, 2025 | 9.98 | 9.99 | 9.95 | 9.99 | 9.99 | 2.36% | 1,038 |
| Sep 29, 2025 | 9.73 | 9.81 | 9.66 | 9.76 | 9.76 | 1.24% | 6,415 |
| Sep 26, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.62% | 144 |
| Sep 25, 2025 | 9.71 | 9.71 | 9.70 | 9.70 | 9.70 | 0.41% | 1,830 |
| Sep 24, 2025 | 9.73 | 9.75 | 9.66 | 9.66 | 9.66 | -1.23% | 1,973 |
| Sep 23, 2025 | 9.83 | 9.83 | 9.75 | 9.78 | 9.78 | -0.41% | 951 |
| Sep 22, 2025 | 9.80 | 9.82 | 9.74 | 9.82 | 9.82 | -0.91% | 2,644 |
| Sep 19, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.12% | 116 |
| Sep 18, 2025 | 9.81 | 9.81 | 9.78 | 9.80 | 9.80 | 0.72% | 1,292 |
| Sep 17, 2025 | 9.75 | 9.79 | 9.73 | 9.73 | 9.73 | -0.31% | 1,990 |
| Sep 16, 2025 | 9.79 | 9.79 | 9.76 | 9.76 | 9.76 | -0.41% | 825 |
| Sep 15, 2025 | 9.90 | 9.91 | 9.80 | 9.80 | 9.80 | -2.39% | 1,421 |
| Sep 12, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 2,109 |
| Sep 11, 2025 | 10.03 | 10.06 | 10.01 | 10.03 | 10.03 | - | 2,208 |
| Sep 10, 2025 | 10.04 | 10.04 | 10.01 | 10.03 | 10.03 | -0.30% | 2,614 |
| Sep 9, 2025 | 10.01 | 10.06 | 10.01 | 10.06 | 10.06 | -1.37% | 3,192 |
| Sep 8, 2025 | 10.20 | 10.22 | 10.17 | 10.20 | 10.20 | -0.68% | 921 |
| Sep 5, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.48% | 190 |
| Sep 4, 2025 | 10.37 | 10.37 | 10.32 | 10.32 | 10.32 | 0.78% | 410 |
| Sep 3, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.29% | 458 |
| Sep 2, 2025 | 10.29 | 10.29 | 10.23 | 10.27 | 10.27 | -0.19% | 2,905 |
| Aug 21, 2025 | 10.36 | 10.36 | 10.26 | 10.29 | 10.29 | -0.10% | 5,301 |
| Aug 20, 2025 | 10.33 | 10.36 | 10.29 | 10.30 | 10.30 | 3.00% | 2,542 |
| Aug 19, 2025 | 9.97 | 10.02 | 9.96 | 10.00 | 10.00 | 1.63% | 1,668 |
| Aug 18, 2025 | 9.83 | 9.85 | 9.83 | 9.84 | 9.84 | -0.91% | 1,697 |
| Aug 15, 2025 | 9.85 | 9.93 | 9.82 | 9.93 | 9.93 | 0.81% | 5,305 |
| Aug 13, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.92% | 1,150 |
| Aug 12, 2025 | 9.74 | 9.76 | 9.74 | 9.76 | 9.76 | -0.31% | 4,576 |
| Aug 11, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.20% | 187 |
| Aug 8, 2025 | 9.81 | 9.81 | 9.77 | 9.77 | 9.77 | -0.41% | 501 |
| Aug 7, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.34% | 307 |
| Aug 6, 2025 | 9.72 | 9.72 | 9.64 | 9.68 | 9.68 | -0.62% | 3,004 |
| Aug 5, 2025 | 9.79 | 9.79 | 9.74 | 9.74 | 9.74 | 1.46% | 1,400 |
| Aug 1, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | 365 |
| Jul 31, 2025 | 9.66 | 9.68 | 9.65 | 9.65 | 9.65 | -0.82% | 1,088 |
| Jul 30, 2025 | 9.76 | 9.76 | 9.73 | 9.73 | 9.73 | -1.02% | 1,183 |
| Jul 29, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.30% | 145 |
| Jul 28, 2025 | 9.90 | 9.90 | 9.85 | 9.86 | 9.86 | -1.20% | 2,287 |
| Jul 25, 2025 | 9.89 | 9.98 | 9.88 | 9.98 | 9.98 | -1.48% | 1,022 |
| Jul 24, 2025 | 10.01 | 10.15 | 10.01 | 10.13 | 10.13 | -5.59% | 4,054 |
| Jul 23, 2025 | 10.56 | 10.73 | 10.56 | 10.73 | 10.73 | 1.71% | 1,793 |
| Jul 22, 2025 | 10.53 | 10.55 | 10.48 | 10.55 | 10.55 | 0.76% | 2,505 |
| Jul 21, 2025 | 10.45 | 10.47 | 10.45 | 10.47 | 10.47 | 0.10% | 793 |
| Jul 18, 2025 | 10.46 | 10.55 | 10.46 | 10.46 | 10.46 | 0.67% | 2,826 |
| Jul 17, 2025 | 10.45 | 10.45 | 10.39 | 10.39 | 10.39 | -0.76% | 1,462 |
| Jul 16, 2025 | 10.46 | 10.48 | 10.46 | 10.47 | 10.47 | 0.67% | 1,509 |
| Jul 15, 2025 | 10.40 | 10.40 | 10.38 | 10.40 | 10.40 | -1.23% | 1,360 |
| Jul 14, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.77% | 165 |
| Jul 11, 2025 | 10.47 | 10.47 | 10.44 | 10.45 | 10.45 | -1.14% | 8,775 |
| Jul 10, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.47% | 224 |
| Jul 9, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.09% | 293 |
| Jul 8, 2025 | 10.60 | 10.63 | 10.60 | 10.63 | 10.63 | -0.28% | 1,288 |
| Jul 7, 2025 | 10.68 | 10.68 | 10.66 | 10.66 | 10.66 | -0.93% | 3,897 |
| Jul 3, 2025 | 10.77 | 10.77 | 10.76 | 10.76 | 10.76 | -0.09% | 432 |
| Jul 2, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.84% | 542 |
| Jun 30, 2025 | 10.73 | 10.73 | 10.68 | 10.68 | 10.68 | -0.65% | 257 |
| Jun 27, 2025 | 10.75 | 10.77 | 10.75 | 10.75 | 10.75 | - | 752 |
| Jun 26, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.37% | 477 |
| Jun 25, 2025 | 11.00 | 11.00 | 10.79 | 10.79 | 10.79 | -3.23% | 2,435 |
| Jun 24, 2025 | 11.11 | 11.15 | 11.11 | 11.15 | 11.15 | 1.27% | 731 |
| Jun 23, 2025 | 11.03 | 11.03 | 11.01 | 11.01 | 11.01 | -0.63% | 550 |