Nestlé S.A. (VIE:NESN)
Austria
· Delayed Price · Currency is EUR 84.25
-0.53 (-0.63%)
At close: Dec 5, 2025
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 84.33 | 84.78 | 84.33 | 84.78 | 84.78 | 0.32% | 10 |
| Dec 3, 2025 | 84.48 | 84.51 | 84.37 | 84.51 | 84.51 | -0.65% | - |
| Dec 2, 2025 | 86.08 | 86.12 | 85.06 | 85.06 | 85.06 | -0.39% | - |
| Dec 1, 2025 | 85.68 | 85.79 | 85.39 | 85.39 | 85.39 | 0.06% | - |
| Nov 28, 2025 | 85.32 | 85.47 | 85.32 | 85.34 | 85.34 | -0.25% | - |
| Nov 27, 2025 | 85.19 | 85.55 | 85.19 | 85.55 | 85.55 | 0.69% | - |
| Nov 26, 2025 | 85.23 | 85.23 | 84.96 | 84.96 | 84.96 | -0.27% | - |
| Nov 25, 2025 | 85.85 | 85.91 | 85.19 | 85.19 | 85.19 | -2.14% | 20 |
| Nov 24, 2025 | 86.87 | 87.05 | 86.87 | 87.05 | 87.05 | 0.82% | - |
| Nov 21, 2025 | 85.98 | 86.34 | 85.98 | 86.34 | 86.34 | 1.31% | - |
| Nov 20, 2025 | 85.23 | 85.23 | 84.98 | 85.22 | 85.22 | -0.19% | - |
| Nov 19, 2025 | 86.13 | 86.13 | 85.38 | 85.38 | 85.38 | -0.36% | - |
| Nov 18, 2025 | 85.77 | 86.05 | 85.65 | 85.69 | 85.69 | -0.94% | - |
| Nov 17, 2025 | 87.27 | 87.27 | 86.38 | 86.50 | 86.50 | -0.76% | - |
| Nov 14, 2025 | 87.59 | 87.59 | 87.16 | 87.16 | 87.16 | -0.77% | - |
| Nov 13, 2025 | 88.57 | 88.57 | 87.70 | 87.84 | 87.84 | -0.57% | - |
| Nov 12, 2025 | 87.79 | 88.37 | 87.79 | 88.34 | 88.34 | 0.78% | 12 |
| Nov 11, 2025 | 85.77 | 87.66 | 85.77 | 87.66 | 87.66 | 2.60% | - |
| Nov 10, 2025 | 84.85 | 85.44 | 84.85 | 85.44 | 85.44 | 0.40% | - |
| Nov 7, 2025 | 84.80 | 85.10 | 83.94 | 85.10 | 85.10 | 0.35% | 50 |
| Nov 6, 2025 | 84.48 | 84.80 | 84.42 | 84.80 | 84.80 | -0.12% | - |
| Nov 5, 2025 | 85.17 | 85.17 | 84.65 | 84.90 | 84.90 | -0.02% | 10 |
| Nov 4, 2025 | 83.31 | 84.92 | 83.31 | 84.92 | 84.92 | 1.65% | 24 |
| Nov 3, 2025 | 84.00 | 84.00 | 83.43 | 83.54 | 83.54 | 0.52% | 12 |
| Oct 31, 2025 | 83.06 | 83.11 | 82.40 | 83.11 | 83.11 | -0.54% | 100 |
| Oct 30, 2025 | 84.69 | 84.69 | 83.56 | 83.56 | 83.56 | -1.00% | - |
| Oct 29, 2025 | 85.34 | 85.37 | 84.40 | 84.40 | 84.40 | -1.68% | 12 |
| Oct 28, 2025 | 86.70 | 86.70 | 85.53 | 85.84 | 85.84 | -0.29% | - |
| Oct 27, 2025 | 86.19 | 86.19 | 86.00 | 86.09 | 86.09 | -0.66% | 38 |
| Oct 24, 2025 | 86.93 | 86.93 | 86.66 | 86.66 | 86.66 | -0.55% | - |
| Oct 23, 2025 | 88.31 | 88.32 | 87.14 | 87.14 | 87.14 | -0.90% | 300 |
| Oct 22, 2025 | 88.02 | 88.29 | 87.93 | 87.93 | 87.93 | -1.72% | 100 |
| Oct 21, 2025 | 90.64 | 90.64 | 89.47 | 89.47 | 89.47 | -1.36% | - |
| Oct 20, 2025 | 91.00 | 91.53 | 90.70 | 90.70 | 90.70 | -0.43% | 17 |
| Oct 17, 2025 | 89.49 | 91.09 | 89.41 | 91.09 | 91.09 | 1.98% | 27 |
| Oct 16, 2025 | 88.54 | 89.32 | 88.54 | 89.32 | 89.32 | 9.13% | - |
| Oct 15, 2025 | 81.05 | 81.85 | 80.74 | 81.85 | 81.85 | 1.46% | - |
| Oct 14, 2025 | 81.88 | 81.88 | 80.67 | 80.67 | 80.67 | -0.37% | - |
| Oct 13, 2025 | 80.87 | 81.07 | 80.79 | 80.97 | 80.97 | -0.31% | - |
| Oct 10, 2025 | 80.28 | 81.38 | 80.28 | 81.22 | 81.22 | 0.99% | - |
| Oct 9, 2025 | 80.55 | 81.05 | 80.42 | 80.42 | 80.42 | -0.21% | 100 |
| Oct 8, 2025 | 80.63 | 80.89 | 80.59 | 80.59 | 80.59 | 0.65% | - |
| Oct 7, 2025 | 80.39 | 80.39 | 80.01 | 80.07 | 80.07 | 0.50% | - |
| Oct 6, 2025 | 79.43 | 79.67 | 79.43 | 79.67 | 79.67 | 0.15% | - |
| Oct 3, 2025 | 79.50 | 79.55 | 79.32 | 79.55 | 79.55 | -0.15% | - |
| Oct 2, 2025 | 79.18 | 79.67 | 79.18 | 79.67 | 79.67 | 0.86% | 100 |
| Oct 1, 2025 | 79.00 | 79.10 | 78.99 | 78.99 | 78.99 | 1.00% | 20 |
| Sep 30, 2025 | 77.21 | 78.21 | 77.21 | 78.21 | 78.21 | 1.37% | 200 |
| Sep 29, 2025 | 76.19 | 77.15 | 76.19 | 77.15 | 77.15 | 1.19% | 96 |
| Sep 26, 2025 | 76.53 | 76.53 | 76.21 | 76.24 | 76.24 | 0.09% | - |
| Sep 25, 2025 | 76.34 | 76.91 | 76.17 | 76.17 | 76.17 | -0.22% | 15 |
| Sep 24, 2025 | 76.57 | 76.57 | 76.31 | 76.34 | 76.34 | -0.84% | - |
| Sep 23, 2025 | 77.11 | 77.11 | 76.91 | 76.99 | 76.99 | 0.23% | - |
| Sep 22, 2025 | 78.00 | 78.00 | 76.81 | 76.81 | 76.81 | -1.06% | 5 |
| Sep 19, 2025 | 76.41 | 77.88 | 76.41 | 77.63 | 77.63 | 0.64% | 50 |
| Sep 18, 2025 | 77.08 | 77.14 | 76.92 | 77.14 | 77.14 | 0.38% | - |
| Sep 17, 2025 | 76.79 | 76.87 | 76.71 | 76.85 | 76.85 | -0.22% | - |
| Sep 16, 2025 | 77.05 | 77.06 | 77.02 | 77.02 | 77.02 | -0.23% | - |
| Sep 15, 2025 | 78.10 | 78.10 | 77.20 | 77.20 | 77.20 | -1.32% | - |
| Sep 12, 2025 | 78.57 | 78.58 | 78.23 | 78.23 | 78.23 | -0.87% | - |
| Sep 11, 2025 | 78.68 | 78.92 | 78.56 | 78.92 | 78.92 | 0.22% | - |
| Sep 10, 2025 | 79.23 | 79.23 | 78.75 | 78.75 | 78.75 | -0.54% | 13 |
| Sep 9, 2025 | 79.75 | 79.75 | 79.18 | 79.18 | 79.18 | -1.51% | - |
| Sep 8, 2025 | 80.40 | 80.44 | 80.13 | 80.39 | 80.39 | -0.22% | - |
| Sep 5, 2025 | 80.60 | 80.60 | 80.23 | 80.57 | 80.57 | -0.81% | - |
| Sep 4, 2025 | 79.95 | 81.30 | 79.95 | 81.23 | 81.23 | 1.86% | 30 |
| Sep 3, 2025 | 80.06 | 80.06 | 79.75 | 79.75 | 79.75 | -0.55% | - |
| Sep 2, 2025 | 79.92 | 80.19 | 79.92 | 80.19 | 80.19 | -0.67% | - |
| Sep 1, 2025 | 80.65 | 80.90 | 80.65 | 80.73 | 80.73 | 0.32% | - |
| Aug 29, 2025 | 79.96 | 80.65 | 79.96 | 80.47 | 80.47 | 0.70% | - |
| Aug 28, 2025 | 80.26 | 80.26 | 79.91 | 79.91 | 79.91 | 0.20% | - |
| Aug 27, 2025 | 79.69 | 79.86 | 79.69 | 79.75 | 79.75 | 0.39% | - |
| Aug 26, 2025 | 80.14 | 80.31 | 79.44 | 79.44 | 79.44 | -0.49% | - |
| Aug 25, 2025 | 79.98 | 80.42 | 79.83 | 79.83 | 79.83 | -0.51% | - |
| Aug 22, 2025 | 80.72 | 80.92 | 80.24 | 80.24 | 80.24 | -0.80% | 302 |
| Aug 21, 2025 | 80.57 | 80.89 | 80.57 | 80.89 | 80.89 | -0.32% | - |
| Aug 20, 2025 | 79.50 | 81.15 | 79.50 | 81.15 | 81.15 | 3.91% | 25 |
| Aug 19, 2025 | 77.49 | 78.10 | 77.48 | 78.10 | 78.10 | 1.93% | 30 |
| Aug 18, 2025 | 76.78 | 76.78 | 76.47 | 76.62 | 76.62 | -0.16% | - |
| Aug 15, 2025 | 77.12 | 77.12 | 76.74 | 76.74 | 76.74 | 0.34% | - |
| Aug 14, 2025 | 76.44 | 76.77 | 76.37 | 76.48 | 76.48 | -0.12% | - |
| Aug 13, 2025 | 76.43 | 76.57 | 76.11 | 76.57 | 76.57 | 0.86% | 60 |
| Aug 12, 2025 | 76.47 | 76.47 | 75.92 | 75.92 | 75.92 | -0.69% | - |
| Aug 11, 2025 | 76.88 | 76.88 | 76.44 | 76.45 | 76.45 | -0.29% | - |
| Aug 8, 2025 | 77.25 | 77.25 | 76.63 | 76.67 | 76.67 | 0.01% | - |
| Aug 7, 2025 | 76.00 | 76.79 | 76.00 | 76.66 | 76.66 | 0.83% | 70 |
| Aug 6, 2025 | 76.85 | 76.85 | 76.03 | 76.03 | 76.03 | -1.40% | - |
| Aug 5, 2025 | 76.60 | 77.11 | 76.60 | 77.11 | 77.11 | 1.17% | - |
| Aug 4, 2025 | 76.21 | 76.31 | 76.08 | 76.22 | 76.22 | -1.35% | - |
| Aug 1, 2025 | 76.36 | 77.26 | 76.36 | 77.26 | 77.26 | 1.13% | - |
| Jul 31, 2025 | 76.92 | 76.92 | 76.40 | 76.40 | 76.40 | -0.68% | 60 |
| Jul 30, 2025 | 77.97 | 77.97 | 76.92 | 76.92 | 76.92 | -1.41% | 7 |
| Jul 29, 2025 | 77.70 | 78.02 | 77.63 | 78.02 | 78.02 | 0.32% | 26 |
| Jul 28, 2025 | 78.42 | 78.52 | 77.77 | 77.77 | 77.77 | -1.02% | 100 |
| Jul 25, 2025 | 79.02 | 79.02 | 77.81 | 78.57 | 78.57 | -1.29% | 138 |
| Jul 24, 2025 | 80.49 | 80.49 | 78.59 | 79.60 | 79.60 | -4.78% | 100 |
| Jul 23, 2025 | 83.61 | 84.03 | 83.31 | 83.60 | 83.60 | 0.53% | - |
| Jul 22, 2025 | 82.73 | 83.16 | 82.61 | 83.16 | 83.16 | 0.75% | - |
| Jul 21, 2025 | 82.64 | 83.06 | 82.47 | 82.54 | 82.54 | -0.95% | - |
| Jul 18, 2025 | 82.72 | 83.33 | 82.62 | 83.33 | 83.33 | 1.09% | - |