Nestlé S.A. (VIE:NESN)
Austria
· Delayed Price · Currency is EUR 86.98
-0.38 (-0.43%)
Last updated: Apr 29, 2026, 9:05 AM CET
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86.63 | 87.44 | 86.63 | 87.36 | 87.36 | -0.35% | - |
| Apr 27, 2026 | 87.58 | 87.67 | 87.31 | 87.67 | 87.67 | -0.10% | 100 |
| Apr 24, 2026 | 87.06 | 88.21 | 87.06 | 87.76 | 87.76 | 0.50% | 26 |
| Apr 23, 2026 | 87.67 | 87.67 | 87.32 | 87.32 | 87.32 | 5.61% | - |
| Apr 22, 2026 | 82.34 | 82.68 | 82.34 | 82.68 | 82.68 | -0.49% | - |
| Apr 21, 2026 | 82.94 | 83.80 | 82.94 | 83.09 | 83.09 | -0.10% | 100 |
| Apr 20, 2026 | 82.67 | 83.34 | 82.67 | 83.17 | 83.17 | -2.06% | - |
| Apr 17, 2026 | 85.39 | 85.74 | 84.92 | 84.92 | 81.55 | -0.22% | - |
| Apr 16, 2026 | 84.75 | 85.11 | 84.67 | 85.11 | 81.73 | -0.91% | - |
| Apr 15, 2026 | 86.22 | 86.22 | 85.89 | 85.89 | 82.48 | 0.35% | - |
| Apr 14, 2026 | 84.73 | 85.84 | 84.73 | 85.59 | 82.19 | 0.86% | - |
| Apr 13, 2026 | 85.41 | 85.41 | 84.86 | 84.86 | 81.49 | -1.11% | 200 |
| Apr 10, 2026 | 85.44 | 85.87 | 85.44 | 85.81 | 82.41 | 1.05% | 25 |
| Apr 9, 2026 | 84.98 | 84.98 | 84.82 | 84.92 | 81.55 | -0.23% | - |
| Apr 8, 2026 | 85.20 | 85.23 | 85.12 | 85.12 | 81.74 | -0.30% | - |
| Apr 7, 2026 | 85.96 | 85.98 | 85.38 | 85.38 | 81.99 | 0.28% | - |
| Apr 2, 2026 | 85.49 | 85.49 | 85.14 | 85.14 | 81.76 | 0.67% | - |
| Apr 1, 2026 | 84.98 | 85.03 | 84.57 | 84.57 | 81.21 | -1.34% | 16 |
| Mar 31, 2026 | 85.62 | 86.11 | 85.62 | 85.72 | 82.32 | 1.88% | 35 |
| Mar 30, 2026 | 83.56 | 84.19 | 83.56 | 84.14 | 80.80 | 1.70% | 4 |
| Mar 27, 2026 | 83.34 | 83.34 | 82.50 | 82.73 | 79.45 | -1.28% | - |
| Mar 26, 2026 | 83.95 | 83.95 | 83.41 | 83.80 | 80.48 | 0.14% | - |
| Mar 25, 2026 | 83.62 | 84.29 | 83.62 | 83.68 | 80.36 | 0.31% | - |
| Mar 24, 2026 | 82.66 | 83.65 | 82.66 | 83.42 | 80.11 | 1.03% | - |
| Mar 23, 2026 | 82.38 | 82.59 | 81.68 | 82.57 | 79.29 | -1.23% | 50 |
| Mar 20, 2026 | 84.05 | 84.35 | 83.60 | 83.60 | 80.28 | -1.29% | - |
| Mar 19, 2026 | 85.01 | 85.01 | 84.69 | 84.69 | 81.33 | -1.40% | 60 |
| Mar 18, 2026 | 88.51 | 88.51 | 85.89 | 85.89 | 82.48 | -3.42% | - |
| Mar 17, 2026 | 88.99 | 89.44 | 88.93 | 88.93 | 85.40 | -0.33% | - |
| Mar 16, 2026 | 89.61 | 89.61 | 89.22 | 89.22 | 85.68 | -0.44% | 5 |
| Mar 13, 2026 | 88.15 | 89.61 | 88.15 | 89.61 | 86.05 | 1.20% | - |
| Mar 12, 2026 | 87.87 | 88.55 | 87.87 | 88.55 | 85.04 | 1.64% | 200 |
| Mar 11, 2026 | 87.62 | 87.70 | 87.12 | 87.12 | 83.66 | -0.59% | - |
| Mar 10, 2026 | 89.48 | 89.48 | 87.60 | 87.64 | 84.16 | -0.58% | - |
| Mar 9, 2026 | 88.18 | 88.38 | 88.15 | 88.15 | 84.65 | 0.36% | - |
| Mar 6, 2026 | 88.35 | 88.35 | 87.83 | 87.83 | 84.35 | -1.03% | - |
| Mar 5, 2026 | 88.71 | 89.24 | 88.71 | 88.74 | 85.22 | -0.45% | 25 |
| Mar 4, 2026 | 90.56 | 90.56 | 89.14 | 89.14 | 85.60 | -0.62% | - |
| Mar 3, 2026 | 90.63 | 90.63 | 89.70 | 89.70 | 86.14 | -2.37% | 48 |
| Mar 2, 2026 | 93.17 | 93.17 | 91.88 | 91.88 | 88.23 | 0.35% | - |
| Feb 27, 2026 | 90.93 | 91.56 | 90.49 | 91.56 | 87.93 | 1.16% | - |
| Feb 26, 2026 | 90.72 | 90.73 | 90.51 | 90.51 | 86.92 | -0.76% | - |
| Feb 25, 2026 | 90.53 | 91.30 | 90.53 | 91.20 | 87.58 | -0.45% | - |
| Feb 24, 2026 | 87.75 | 91.61 | 87.75 | 91.61 | 87.98 | 4.40% | 39 |
| Feb 23, 2026 | 88.73 | 88.73 | 87.57 | 87.75 | 84.27 | - | - |
| Feb 20, 2026 | 87.75 | 88.33 | 87.47 | 87.75 | 84.27 | - | - |
| Feb 19, 2026 | 87.75 | 89.75 | 87.75 | 87.75 | 84.27 | - | 50 |
| Feb 18, 2026 | 87.07 | 87.75 | 86.58 | 87.75 | 84.27 | - | - |
| Feb 17, 2026 | 88.00 | 88.36 | 87.68 | 87.75 | 84.27 | 0.01% | 173 |
| Feb 16, 2026 | 87.29 | 87.74 | 87.29 | 87.74 | 84.26 | 1.20% | 21 |
| Feb 13, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 83.26 | -0.34% | - |
| Feb 12, 2026 | 84.00 | 87.00 | 84.00 | 87.00 | 83.55 | 3.57% | 357 |
| Feb 11, 2026 | 86.82 | 86.82 | 84.00 | 84.00 | 80.67 | -2.83% | - |
| Feb 10, 2026 | 85.87 | 86.45 | 85.87 | 86.45 | 83.02 | 0.53% | - |
| Feb 9, 2026 | 86.05 | 86.12 | 85.99 | 85.99 | 82.58 | 0.19% | - |
| Feb 6, 2026 | 84.97 | 85.83 | 84.97 | 85.83 | 82.42 | 0.88% | 100 |
| Feb 5, 2026 | 85.38 | 85.38 | 84.79 | 85.08 | 81.70 | 0.56% | 45 |
| Feb 4, 2026 | 83.42 | 84.61 | 83.42 | 84.61 | 81.25 | 3.22% | 100 |
| Feb 3, 2026 | 82.75 | 82.77 | 81.97 | 81.97 | 78.72 | -0.61% | - |
| Feb 2, 2026 | 80.94 | 82.47 | 80.94 | 82.47 | 79.20 | 2.43% | 50 |
| Jan 30, 2026 | 80.12 | 80.51 | 80.12 | 80.51 | 77.32 | 1.37% | - |
| Jan 29, 2026 | 79.16 | 79.42 | 79.09 | 79.42 | 76.27 | 0.42% | - |
| Jan 28, 2026 | 79.43 | 79.43 | 78.93 | 79.09 | 75.95 | 0.20% | 38 |
| Jan 27, 2026 | 77.84 | 78.93 | 77.84 | 78.93 | 75.80 | 0.97% | - |
| Jan 26, 2026 | 78.39 | 78.39 | 77.47 | 78.17 | 75.07 | 0.68% | 55 |
| Jan 23, 2026 | 78.32 | 78.32 | 77.64 | 77.64 | 74.56 | -1.92% | - |
| Jan 22, 2026 | 79.33 | 79.33 | 78.95 | 79.16 | 76.02 | -0.40% | - |
| Jan 21, 2026 | 79.13 | 79.48 | 78.69 | 79.48 | 76.33 | 0.54% | 20 |
| Jan 20, 2026 | 80.51 | 80.51 | 79.05 | 79.05 | 75.91 | -1.57% | - |
| Jan 19, 2026 | 80.80 | 80.80 | 80.19 | 80.31 | 77.12 | -0.91% | 100 |
| Jan 16, 2026 | 81.50 | 81.56 | 81.05 | 81.05 | 77.83 | -1.55% | - |
| Jan 15, 2026 | 82.27 | 82.33 | 82.07 | 82.33 | 79.06 | 1.52% | - |
| Jan 14, 2026 | 80.86 | 81.10 | 80.86 | 81.10 | 77.88 | 0.67% | - |
| Jan 13, 2026 | 80.68 | 80.68 | 80.19 | 80.56 | 77.36 | -0.35% | - |
| Jan 12, 2026 | 81.48 | 81.48 | 80.84 | 80.84 | 77.63 | 0.51% | - |
| Jan 9, 2026 | 80.09 | 80.43 | 80.09 | 80.43 | 77.24 | 1.44% | - |
| Jan 8, 2026 | 80.20 | 80.20 | 79.29 | 79.29 | 76.14 | -1.44% | 110 |
| Jan 7, 2026 | 80.93 | 81.76 | 80.45 | 80.45 | 77.26 | -1.63% | 535 |
| Jan 6, 2026 | 81.68 | 81.78 | 81.68 | 81.78 | 78.54 | -0.45% | 20 |
| Jan 5, 2026 | 83.82 | 83.82 | 82.15 | 82.15 | 78.89 | -2.94% | 13 |
| Jan 2, 2026 | 84.83 | 84.83 | 84.48 | 84.64 | 81.28 | 0.24% | - |
| Dec 30, 2025 | 84.45 | 84.45 | 84.39 | 84.44 | 81.09 | 0.44% | 37 |
| Dec 29, 2025 | 83.95 | 84.07 | 83.86 | 84.07 | 80.73 | -0.10% | 10 |
| Dec 23, 2025 | 83.84 | 86.00 | 83.84 | 84.15 | 80.81 | 0.75% | 291 |
| Dec 22, 2025 | 84.03 | 84.03 | 83.52 | 83.52 | 80.21 | -1.24% | - |
| Dec 19, 2025 | 85.39 | 85.39 | 84.57 | 84.57 | 81.21 | -1.08% | - |
| Dec 18, 2025 | 85.31 | 85.85 | 85.31 | 85.49 | 82.10 | 1.11% | 50 |
| Dec 17, 2025 | 84.12 | 84.55 | 84.12 | 84.55 | 81.20 | 1.08% | - |
| Dec 16, 2025 | 84.06 | 84.06 | 83.65 | 83.65 | 80.33 | -0.40% | 83 |
| Dec 15, 2025 | 83.63 | 84.19 | 83.63 | 83.99 | 80.66 | 0.86% | 100 |
| Dec 12, 2025 | 83.22 | 83.82 | 83.22 | 83.27 | 79.97 | -0.18% | - |
| Dec 11, 2025 | 82.89 | 83.42 | 82.89 | 83.42 | 80.11 | 0.45% | - |
| Dec 10, 2025 | 82.84 | 83.05 | 82.77 | 83.05 | 79.76 | -0.06% | - |
| Dec 9, 2025 | 83.47 | 83.47 | 83.10 | 83.10 | 79.80 | -0.31% | - |
| Dec 8, 2025 | 84.20 | 84.20 | 83.10 | 83.36 | 80.05 | -1.06% | - |
| Dec 5, 2025 | 84.35 | 84.64 | 84.25 | 84.25 | 80.91 | -0.63% | - |
| Dec 4, 2025 | 84.33 | 84.78 | 84.33 | 84.78 | 81.42 | 0.32% | 10 |
| Dec 3, 2025 | 84.48 | 84.51 | 84.37 | 84.51 | 81.16 | -0.65% | - |
| Dec 2, 2025 | 86.08 | 86.12 | 85.06 | 85.06 | 81.69 | -0.39% | - |
| Dec 1, 2025 | 85.68 | 85.79 | 85.39 | 85.39 | 82.00 | 0.06% | - |