Nestlé S.A. (SWX:NESN)
Switzerland
· Delayed Price · Currency is CHF 80.05
-0.19 (-0.24%)
At close: Mar 9, 2026
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 79.80 | 80.05 | 78.72 | 80.05 | 80.05 | -0.24% | 4,117,787 |
| Mar 6, 2026 | 80.00 | 80.95 | 79.14 | 80.24 | 80.24 | 0.12% | 3,148,812 |
| Mar 5, 2026 | 80.25 | 81.09 | 79.97 | 80.14 | 80.14 | -0.55% | 2,569,189 |
| Mar 4, 2026 | 81.71 | 82.38 | 80.58 | 80.58 | 80.58 | -0.82% | 2,722,934 |
| Mar 3, 2026 | 82.59 | 83.16 | 81.11 | 81.25 | 81.25 | -2.36% | 5,045,156 |
| Mar 2, 2026 | 83.66 | 84.65 | 82.61 | 83.21 | 83.21 | -0.92% | 5,678,728 |
| Feb 27, 2026 | 83.16 | 84.09 | 82.19 | 83.98 | 83.98 | 1.52% | 5,408,175 |
| Feb 26, 2026 | 82.90 | 83.10 | 82.47 | 82.72 | 82.72 | -0.22% | 2,860,768 |
| Feb 25, 2026 | 83.00 | 83.62 | 82.23 | 82.90 | 82.90 | -0.05% | 4,580,301 |
| Feb 24, 2026 | 81.49 | 83.88 | 81.35 | 82.94 | 82.94 | 1.89% | 5,830,228 |
| Feb 23, 2026 | 81.20 | 81.40 | 80.03 | 81.40 | 81.40 | 0.61% | 3,571,619 |
| Feb 20, 2026 | 80.94 | 81.11 | 79.45 | 80.91 | 80.91 | -0.64% | 5,670,392 |
| Feb 19, 2026 | 80.40 | 82.24 | 79.52 | 81.43 | 81.43 | 3.86% | 8,708,004 |
| Feb 18, 2026 | 79.31 | 79.78 | 77.91 | 78.40 | 78.40 | -0.78% | 5,540,934 |
| Feb 17, 2026 | 80.04 | 80.71 | 79.02 | 79.02 | 79.02 | -1.43% | 2,985,991 |
| Feb 16, 2026 | 79.55 | 80.23 | 79.36 | 80.17 | 80.17 | 0.74% | 2,665,975 |
| Feb 13, 2026 | 79.00 | 80.08 | 78.72 | 79.58 | 79.58 | 0.30% | 4,239,957 |
| Feb 12, 2026 | 78.46 | 79.68 | 77.57 | 79.34 | 79.34 | 1.39% | 3,657,344 |
| Feb 11, 2026 | 78.78 | 79.38 | 76.52 | 78.25 | 78.25 | -0.85% | 5,083,051 |
| Feb 10, 2026 | 78.52 | 79.05 | 78.29 | 78.92 | 78.92 | 0.68% | 2,644,418 |
| Feb 9, 2026 | 78.86 | 78.99 | 78.08 | 78.39 | 78.39 | -0.63% | 2,770,663 |
| Feb 6, 2026 | 78.50 | 79.33 | 77.72 | 78.89 | 78.89 | 0.59% | 2,559,931 |
| Feb 5, 2026 | 78.75 | 78.80 | 77.44 | 78.43 | 78.43 | 0.44% | 3,729,746 |
| Feb 4, 2026 | 76.49 | 78.17 | 76.05 | 78.09 | 78.09 | 2.64% | 4,504,328 |
| Feb 3, 2026 | 76.00 | 76.39 | 75.18 | 76.08 | 76.08 | 0.75% | 3,426,183 |
| Feb 2, 2026 | 73.90 | 75.99 | 73.86 | 75.51 | 75.51 | 2.83% | 3,894,580 |
| Jan 30, 2026 | 73.46 | 74.06 | 73.15 | 73.43 | 73.43 | -0.07% | 3,542,959 |
| Jan 29, 2026 | 71.50 | 73.67 | 71.50 | 73.48 | 73.48 | 1.30% | 3,452,121 |
| Jan 28, 2026 | 72.94 | 73.20 | 72.21 | 72.54 | 72.54 | -0.43% | 3,176,226 |
| Jan 27, 2026 | 71.50 | 72.85 | 71.40 | 72.85 | 72.85 | 1.39% | 4,402,757 |
| Jan 26, 2026 | 72.40 | 72.50 | 70.29 | 71.85 | 71.85 | -0.86% | 5,804,640 |
| Jan 23, 2026 | 72.94 | 73.07 | 71.96 | 72.47 | 72.47 | -0.98% | 4,421,247 |
| Jan 22, 2026 | 73.89 | 74.39 | 72.87 | 73.19 | 73.19 | 0.29% | 4,161,182 |
| Jan 21, 2026 | 73.80 | 74.12 | 72.90 | 72.98 | 72.98 | -1.30% | 4,606,054 |
| Jan 20, 2026 | 74.76 | 74.86 | 72.57 | 73.94 | 73.94 | -1.00% | 4,419,228 |
| Jan 19, 2026 | 75.20 | 75.30 | 74.25 | 74.69 | 74.69 | -0.73% | 2,709,560 |
| Jan 16, 2026 | 76.15 | 76.22 | 75.24 | 75.24 | 75.24 | -1.67% | 4,940,026 |
| Jan 15, 2026 | 76.40 | 76.93 | 76.15 | 76.52 | 76.52 | -0.04% | 3,675,044 |
| Jan 14, 2026 | 75.07 | 76.55 | 75.01 | 76.55 | 76.55 | 1.80% | 5,393,941 |
| Jan 13, 2026 | 74.90 | 75.36 | 74.47 | 75.20 | 75.20 | 0.28% | 2,644,539 |
| Jan 12, 2026 | 75.49 | 75.94 | 74.93 | 74.99 | 74.99 | -0.56% | 3,092,423 |
| Jan 9, 2026 | 74.25 | 75.41 | 74.23 | 75.41 | 75.41 | 1.41% | 4,154,745 |
| Jan 8, 2026 | 74.50 | 74.95 | 73.67 | 74.36 | 74.36 | -0.23% | 4,933,839 |
| Jan 7, 2026 | 75.61 | 76.33 | 74.02 | 74.53 | 74.53 | -2.14% | 5,332,634 |
| Jan 6, 2026 | 76.40 | 76.59 | 75.70 | 76.16 | 76.16 | -0.37% | 4,395,991 |
| Jan 5, 2026 | 78.22 | 78.30 | 75.63 | 76.44 | 76.44 | -2.92% | 5,802,487 |
| Dec 30, 2025 | 78.33 | 78.80 | 78.11 | 78.74 | 78.74 | - | 2,321,271 |
| Dec 29, 2025 | 78.00 | 78.84 | 77.85 | 78.74 | 78.74 | 1.17% | 2,840,270 |
| Dec 23, 2025 | 78.00 | 78.50 | 77.80 | 77.83 | 77.83 | -0.26% | 2,074,393 |
| Dec 22, 2025 | 78.57 | 78.69 | 77.74 | 78.03 | 78.03 | -0.96% | 2,196,389 |
| Dec 19, 2025 | 78.82 | 79.82 | 78.64 | 78.79 | 78.79 | -1.36% | 10,366,663 |
| Dec 18, 2025 | 79.60 | 80.30 | 79.27 | 79.88 | 79.88 | 0.66% | 3,126,119 |
| Dec 17, 2025 | 78.13 | 79.36 | 77.99 | 79.36 | 79.36 | 1.17% | 4,859,260 |
| Dec 16, 2025 | 78.80 | 78.91 | 78.06 | 78.44 | 78.44 | -0.65% | 2,993,013 |
| Dec 15, 2025 | 78.27 | 78.95 | 77.98 | 78.95 | 78.95 | 1.28% | 2,677,282 |
| Dec 12, 2025 | 77.64 | 78.30 | 77.41 | 77.95 | 77.95 | 0.04% | 2,977,016 |
| Dec 11, 2025 | 77.81 | 78.22 | 77.40 | 77.92 | 77.92 | 0.14% | 3,656,434 |
| Dec 10, 2025 | 77.69 | 77.95 | 77.26 | 77.81 | 77.81 | -0.18% | 3,079,221 |
| Dec 9, 2025 | 78.00 | 78.41 | 77.31 | 77.95 | 77.95 | -0.49% | 3,421,619 |
| Dec 8, 2025 | 78.48 | 79.22 | 77.85 | 78.33 | 78.33 | -0.62% | 3,416,760 |
| Dec 5, 2025 | 79.06 | 79.26 | 78.67 | 78.82 | 78.82 | -0.57% | 2,675,842 |
| Dec 4, 2025 | 78.00 | 79.52 | 78.00 | 79.27 | 79.27 | 0.96% | 2,725,552 |
| Dec 3, 2025 | 78.80 | 79.30 | 78.49 | 78.52 | 78.52 | -0.61% | 2,993,372 |
| Dec 2, 2025 | 80.48 | 80.58 | 78.30 | 79.00 | 79.00 | -1.32% | 3,580,640 |
| Dec 1, 2025 | 79.83 | 80.20 | 79.49 | 80.06 | 80.06 | 0.29% | 2,535,275 |
| Nov 28, 2025 | 79.70 | 80.13 | 79.46 | 79.83 | 79.83 | -0.11% | 2,898,166 |
| Nov 27, 2025 | 79.90 | 79.96 | 79.38 | 79.92 | 79.92 | 0.43% | 1,340,255 |
| Nov 26, 2025 | 79.59 | 79.79 | 78.81 | 79.58 | 79.58 | -0.44% | 3,640,407 |
| Nov 25, 2025 | 80.60 | 80.90 | 79.43 | 79.93 | 79.93 | -0.76% | 3,247,922 |
| Nov 24, 2025 | 80.84 | 81.37 | 80.44 | 80.54 | 80.54 | -0.28% | 10,182,075 |
| Nov 21, 2025 | 79.64 | 81.29 | 79.41 | 80.77 | 80.77 | 1.94% | 3,843,643 |
| Nov 20, 2025 | 79.56 | 79.59 | 78.85 | 79.23 | 79.23 | -0.24% | 3,348,517 |
| Nov 19, 2025 | 79.45 | 80.15 | 79.29 | 79.42 | 79.42 | 0.20% | 2,346,288 |
| Nov 18, 2025 | 79.35 | 79.49 | 78.99 | 79.26 | 79.26 | -0.76% | 2,956,249 |
| Nov 17, 2025 | 80.51 | 80.55 | 79.51 | 79.87 | 79.87 | -0.55% | 2,092,383 |
| Nov 14, 2025 | 80.87 | 81.11 | 79.90 | 80.31 | 80.31 | -0.96% | 3,220,509 |
| Nov 13, 2025 | 81.73 | 82.02 | 80.91 | 81.09 | 81.09 | -0.69% | 2,411,528 |
| Nov 12, 2025 | 81.28 | 81.80 | 81.09 | 81.65 | 81.65 | 0.48% | 2,532,047 |
| Nov 11, 2025 | 79.83 | 81.54 | 79.59 | 81.26 | 81.26 | 2.32% | 2,986,052 |
| Nov 10, 2025 | 79.31 | 79.44 | 78.78 | 79.42 | 79.42 | 0.38% | 2,697,288 |
| Nov 7, 2025 | 78.93 | 79.25 | 77.99 | 79.12 | 79.12 | 0.29% | 2,327,125 |
| Nov 6, 2025 | 79.09 | 79.18 | 78.58 | 78.89 | 78.89 | -0.19% | 1,951,655 |
| Nov 5, 2025 | 79.32 | 79.44 | 78.67 | 79.04 | 79.04 | 0.18% | 2,473,588 |
| Nov 4, 2025 | 77.70 | 79.03 | 77.34 | 78.90 | 78.90 | 1.54% | 3,367,018 |
| Nov 3, 2025 | 77.40 | 78.11 | 77.05 | 77.70 | 77.70 | 1.07% | 2,472,827 |
| Oct 31, 2025 | 77.43 | 77.64 | 76.31 | 76.88 | 76.88 | -0.74% | 3,657,282 |
| Oct 30, 2025 | 78.75 | 78.80 | 77.37 | 77.45 | 77.45 | -1.30% | 3,538,466 |
| Oct 29, 2025 | 79.10 | 79.31 | 78.31 | 78.47 | 78.47 | -1.12% | 2,987,538 |
| Oct 28, 2025 | 80.39 | 80.48 | 78.98 | 79.36 | 79.36 | -0.68% | 3,948,100 |
| Oct 27, 2025 | 79.92 | 80.03 | 79.50 | 79.90 | 79.90 | -0.26% | 2,803,823 |
| Oct 24, 2025 | 80.80 | 80.97 | 79.92 | 80.11 | 80.11 | -0.66% | 3,119,640 |
| Oct 23, 2025 | 81.85 | 81.93 | 80.64 | 80.64 | 80.64 | -1.47% | 2,812,257 |
| Oct 22, 2025 | 82.06 | 82.20 | 80.90 | 81.84 | 81.84 | -0.88% | 4,742,573 |
| Oct 21, 2025 | 83.55 | 83.83 | 82.57 | 82.57 | 82.57 | -1.64% | 4,037,392 |
| Oct 20, 2025 | 84.15 | 85.06 | 83.62 | 83.95 | 83.95 | -1.04% | 5,162,843 |
| Oct 17, 2025 | 82.36 | 85.03 | 82.29 | 84.83 | 84.83 | 1.95% | 9,432,445 |
| Oct 16, 2025 | 82.20 | 83.28 | 80.98 | 83.21 | 83.21 | 9.30% | 12,711,180 |
| Oct 15, 2025 | 75.10 | 76.20 | 74.92 | 76.13 | 76.13 | 1.52% | 4,608,602 |
| Oct 14, 2025 | 75.50 | 76.16 | 74.76 | 74.99 | 74.99 | -0.41% | 3,800,051 |
| Oct 13, 2025 | 75.92 | 75.99 | 75.10 | 75.30 | 75.30 | -0.41% | 2,295,124 |