Nestlé S.A. (SWX:NESN)
Switzerland
· Delayed Price · Currency is CHF 80.44
-0.04 (-0.05%)
Apr 28, 2026, 5:30 PM CET
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.46 | 80.94 | 79.87 | 80.44 | 80.44 | -0.05% | 2,676,286 |
| Apr 27, 2026 | 80.85 | 81.25 | 80.16 | 80.48 | 80.48 | -0.85% | 4,088,902 |
| Apr 24, 2026 | 80.00 | 81.40 | 79.47 | 81.17 | 81.17 | 1.48% | 5,711,915 |
| Apr 23, 2026 | 79.55 | 81.03 | 79.03 | 79.99 | 79.99 | 5.89% | 8,188,029 |
| Apr 22, 2026 | 75.26 | 76.12 | 75.14 | 75.54 | 75.54 | 0.24% | 3,719,802 |
| Apr 21, 2026 | 76.69 | 77.00 | 75.36 | 75.36 | 75.36 | -1.87% | 3,395,261 |
| Apr 20, 2026 | 76.06 | 76.80 | 75.80 | 76.80 | 76.80 | -2.81% | 4,757,410 |
| Apr 17, 2026 | 78.52 | 79.18 | 78.06 | 79.02 | 75.92 | 0.36% | 5,142,018 |
| Apr 16, 2026 | 78.33 | 78.99 | 77.83 | 78.74 | 75.65 | 0.34% | 2,981,397 |
| Apr 15, 2026 | 79.52 | 79.55 | 78.47 | 78.47 | 75.39 | -1.21% | 3,708,448 |
| Apr 14, 2026 | 78.06 | 79.43 | 77.75 | 79.43 | 76.31 | 1.72% | 3,172,477 |
| Apr 13, 2026 | 78.94 | 79.06 | 78.07 | 78.09 | 75.03 | -1.28% | 2,736,854 |
| Apr 10, 2026 | 78.95 | 79.57 | 78.75 | 79.10 | 76.00 | 0.20% | 2,891,531 |
| Apr 9, 2026 | 79.29 | 79.29 | 78.20 | 78.94 | 75.84 | 0.24% | 2,968,752 |
| Apr 8, 2026 | 79.49 | 79.92 | 78.07 | 78.75 | 75.66 | 0.65% | 4,750,594 |
| Apr 7, 2026 | 78.90 | 79.70 | 78.08 | 78.24 | 75.17 | -0.17% | 3,399,849 |
| Apr 2, 2026 | 78.60 | 78.94 | 78.30 | 78.37 | 75.30 | -0.03% | 2,692,637 |
| Apr 1, 2026 | 79.10 | 79.12 | 77.33 | 78.39 | 75.31 | -0.04% | 3,564,269 |
| Mar 31, 2026 | 78.72 | 79.08 | 77.94 | 78.42 | 75.34 | 0.44% | 4,256,573 |
| Mar 30, 2026 | 76.87 | 78.13 | 76.53 | 78.08 | 75.02 | 2.24% | 3,672,285 |
| Mar 27, 2026 | 76.21 | 76.61 | 75.60 | 76.37 | 73.37 | 0.22% | 3,613,676 |
| Mar 26, 2026 | 76.71 | 77.16 | 76.08 | 76.20 | 73.21 | -0.76% | 3,224,145 |
| Mar 25, 2026 | 76.61 | 77.20 | 76.31 | 76.78 | 73.77 | 0.39% | 3,237,125 |
| Mar 24, 2026 | 75.28 | 76.53 | 75.15 | 76.48 | 73.48 | 2.18% | 2,834,677 |
| Mar 23, 2026 | 74.95 | 76.16 | 74.37 | 74.85 | 71.91 | -1.33% | 4,037,142 |
| Mar 20, 2026 | 76.79 | 76.93 | 75.86 | 75.86 | 72.88 | -1.00% | 8,991,828 |
| Mar 19, 2026 | 76.81 | 77.62 | 76.58 | 76.63 | 73.62 | -1.72% | 3,498,238 |
| Mar 18, 2026 | 80.68 | 80.69 | 77.47 | 77.97 | 74.91 | -3.55% | 4,918,304 |
| Mar 17, 2026 | 80.75 | 81.20 | 80.45 | 80.84 | 77.67 | 0.29% | 2,376,307 |
| Mar 16, 2026 | 80.56 | 81.03 | 80.37 | 80.61 | 77.45 | -0.32% | 2,465,656 |
| Mar 13, 2026 | 80.00 | 81.12 | 79.10 | 80.87 | 77.70 | 1.06% | 3,042,375 |
| Mar 12, 2026 | 79.70 | 80.53 | 78.88 | 80.02 | 76.88 | 0.62% | 3,088,239 |
| Mar 11, 2026 | 79.00 | 79.53 | 78.47 | 79.53 | 76.41 | -0.08% | 3,316,235 |
| Mar 10, 2026 | 81.00 | 81.20 | 78.60 | 79.59 | 76.47 | -0.57% | 3,907,908 |
| Mar 9, 2026 | 79.80 | 80.05 | 78.72 | 80.05 | 76.91 | -0.24% | 4,117,787 |
| Mar 6, 2026 | 80.00 | 80.95 | 79.14 | 80.24 | 77.09 | 0.12% | 3,148,812 |
| Mar 5, 2026 | 80.25 | 81.09 | 79.97 | 80.14 | 77.00 | -0.55% | 2,569,189 |
| Mar 4, 2026 | 81.71 | 82.38 | 80.58 | 80.58 | 77.42 | -0.82% | 2,722,934 |
| Mar 3, 2026 | 82.59 | 83.16 | 81.11 | 81.25 | 78.06 | -2.36% | 5,047,266 |
| Mar 2, 2026 | 83.66 | 84.65 | 82.61 | 83.21 | 79.95 | -0.92% | 5,678,728 |
| Feb 27, 2026 | 83.16 | 84.09 | 82.19 | 83.98 | 80.69 | 1.52% | 5,518,175 |
| Feb 26, 2026 | 82.90 | 83.10 | 82.47 | 82.72 | 79.47 | -0.22% | 2,860,883 |
| Feb 25, 2026 | 83.00 | 83.62 | 82.23 | 82.90 | 79.65 | -0.05% | 4,580,753 |
| Feb 24, 2026 | 81.49 | 83.88 | 81.35 | 82.94 | 79.69 | 1.89% | 5,831,382 |
| Feb 23, 2026 | 81.20 | 81.40 | 80.03 | 81.40 | 78.21 | 0.61% | 3,571,750 |
| Feb 20, 2026 | 80.94 | 81.11 | 79.45 | 80.91 | 77.74 | -0.64% | 5,670,392 |
| Feb 19, 2026 | 80.40 | 82.24 | 79.52 | 81.43 | 78.24 | 3.86% | 8,710,135 |
| Feb 18, 2026 | 79.31 | 79.78 | 77.91 | 78.40 | 75.32 | -0.78% | 5,540,934 |
| Feb 17, 2026 | 80.04 | 80.71 | 79.02 | 79.02 | 75.92 | -1.43% | 2,985,991 |
| Feb 16, 2026 | 79.55 | 80.23 | 79.36 | 80.17 | 77.02 | 0.74% | 2,665,975 |
| Feb 13, 2026 | 79.00 | 80.08 | 78.72 | 79.58 | 76.46 | 0.30% | 4,239,957 |
| Feb 12, 2026 | 78.46 | 79.68 | 77.57 | 79.34 | 76.23 | 1.39% | 3,657,344 |
| Feb 11, 2026 | 78.78 | 79.38 | 76.52 | 78.25 | 75.18 | -0.85% | 5,083,051 |
| Feb 10, 2026 | 78.52 | 79.05 | 78.29 | 78.92 | 75.82 | 0.68% | 2,644,418 |
| Feb 9, 2026 | 78.86 | 78.99 | 78.08 | 78.39 | 75.31 | -0.63% | 2,770,663 |
| Feb 6, 2026 | 78.50 | 79.33 | 77.72 | 78.89 | 75.80 | 0.59% | 2,559,931 |
| Feb 5, 2026 | 78.75 | 78.80 | 77.44 | 78.43 | 75.35 | 0.44% | 3,729,746 |
| Feb 4, 2026 | 76.49 | 78.17 | 76.05 | 78.09 | 75.03 | 2.64% | 4,504,328 |
| Feb 3, 2026 | 76.00 | 76.39 | 75.18 | 76.08 | 73.10 | 0.75% | 3,426,183 |
| Feb 2, 2026 | 73.90 | 75.99 | 73.86 | 75.51 | 72.55 | 2.83% | 3,894,580 |
| Jan 30, 2026 | 73.46 | 74.06 | 73.15 | 73.43 | 70.55 | -0.07% | 3,542,959 |
| Jan 29, 2026 | 71.50 | 73.67 | 71.50 | 73.48 | 70.60 | 1.30% | 3,452,121 |
| Jan 28, 2026 | 72.94 | 73.20 | 72.21 | 72.54 | 69.69 | -0.43% | 3,176,226 |
| Jan 27, 2026 | 71.50 | 72.85 | 71.40 | 72.85 | 69.99 | 1.39% | 4,402,757 |
| Jan 26, 2026 | 72.40 | 72.50 | 70.29 | 71.85 | 69.03 | -0.86% | 5,804,640 |
| Jan 23, 2026 | 72.94 | 73.07 | 71.96 | 72.47 | 69.63 | -0.98% | 4,421,247 |
| Jan 22, 2026 | 73.89 | 74.39 | 72.87 | 73.19 | 70.32 | 0.29% | 4,161,182 |
| Jan 21, 2026 | 73.80 | 74.12 | 72.90 | 72.98 | 70.12 | -1.30% | 4,606,054 |
| Jan 20, 2026 | 74.76 | 74.86 | 72.57 | 73.94 | 71.04 | -1.00% | 4,419,228 |
| Jan 19, 2026 | 75.20 | 75.30 | 74.25 | 74.69 | 71.76 | -0.73% | 2,709,560 |
| Jan 16, 2026 | 76.15 | 76.22 | 75.24 | 75.24 | 72.29 | -1.67% | 4,940,026 |
| Jan 15, 2026 | 76.40 | 76.93 | 76.15 | 76.52 | 73.52 | -0.04% | 3,675,044 |
| Jan 14, 2026 | 75.07 | 76.55 | 75.01 | 76.55 | 73.55 | 1.80% | 5,393,941 |
| Jan 13, 2026 | 74.90 | 75.36 | 74.47 | 75.20 | 72.25 | 0.28% | 2,644,539 |
| Jan 12, 2026 | 75.49 | 75.94 | 74.93 | 74.99 | 72.05 | -0.56% | 3,092,423 |
| Jan 9, 2026 | 74.25 | 75.41 | 74.23 | 75.41 | 72.45 | 1.41% | 4,154,745 |
| Jan 8, 2026 | 74.50 | 74.95 | 73.67 | 74.36 | 71.44 | -0.23% | 4,933,839 |
| Jan 7, 2026 | 75.61 | 76.33 | 74.02 | 74.53 | 71.61 | -2.14% | 5,332,634 |
| Jan 6, 2026 | 76.40 | 76.59 | 75.70 | 76.16 | 73.17 | -0.37% | 4,395,991 |
| Jan 5, 2026 | 78.22 | 78.30 | 75.63 | 76.44 | 73.44 | -2.92% | 5,802,487 |
| Dec 30, 2025 | 78.33 | 78.80 | 78.11 | 78.74 | 75.65 | - | 2,321,271 |
| Dec 29, 2025 | 78.00 | 78.84 | 77.85 | 78.74 | 75.65 | 1.17% | 2,840,270 |
| Dec 23, 2025 | 78.00 | 78.50 | 77.80 | 77.83 | 74.78 | -0.26% | 2,074,393 |
| Dec 22, 2025 | 78.57 | 78.69 | 77.74 | 78.03 | 74.97 | -0.96% | 2,196,389 |
| Dec 19, 2025 | 78.82 | 79.82 | 78.64 | 78.79 | 75.70 | -1.36% | 10,366,660 |
| Dec 18, 2025 | 79.60 | 80.30 | 79.27 | 79.88 | 76.75 | 0.66% | 3,126,119 |
| Dec 17, 2025 | 78.13 | 79.36 | 77.99 | 79.36 | 76.25 | 1.17% | 4,859,260 |
| Dec 16, 2025 | 78.80 | 78.91 | 78.06 | 78.44 | 75.36 | -0.65% | 2,993,013 |
| Dec 15, 2025 | 78.27 | 78.95 | 77.98 | 78.95 | 75.85 | 1.28% | 2,677,282 |
| Dec 12, 2025 | 77.64 | 78.30 | 77.41 | 77.95 | 74.89 | 0.04% | 2,977,016 |
| Dec 11, 2025 | 77.81 | 78.22 | 77.40 | 77.92 | 74.86 | 0.14% | 3,656,434 |
| Dec 10, 2025 | 77.69 | 77.95 | 77.26 | 77.81 | 74.76 | -0.18% | 3,079,221 |
| Dec 9, 2025 | 78.00 | 78.41 | 77.31 | 77.95 | 74.89 | -0.49% | 3,421,619 |
| Dec 8, 2025 | 78.48 | 79.22 | 77.85 | 78.33 | 75.26 | -0.62% | 3,416,760 |
| Dec 5, 2025 | 79.06 | 79.26 | 78.67 | 78.82 | 75.73 | -0.57% | 2,675,842 |
| Dec 4, 2025 | 78.00 | 79.52 | 78.00 | 79.27 | 76.16 | 0.96% | 2,725,552 |
| Dec 3, 2025 | 78.80 | 79.30 | 78.49 | 78.52 | 75.44 | -0.61% | 2,993,372 |
| Dec 2, 2025 | 80.48 | 80.58 | 78.30 | 79.00 | 75.90 | -1.32% | 3,580,640 |
| Dec 1, 2025 | 79.83 | 80.20 | 79.49 | 80.06 | 76.92 | 0.29% | 2,535,275 |
| Nov 28, 2025 | 79.70 | 80.13 | 79.46 | 79.83 | 76.70 | -0.11% | 2,898,166 |