Nestlé S.A. (NESM) Price History
Daily open, high, low, close and volume for Nestlé S.A. (NESM) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €86.80 | €88.40 | €86.80 | €88.40 | 52 |
| 2026-10-15 | €84.00 | €87.00 | €84.00 | €86.80 | 355 |
| 2026-10-14 | €82.20 | €83.00 | €82.20 | €83.00 | 5 |
| 2026-10-13 | €81.00 | €82.20 | €81.00 | €82.20 | 250 |
| 2026-10-12 | €81.40 | €81.40 | €81.40 | €81.40 | 32 |
| 2026-10-09 | €81.40 | €81.60 | €81.40 | €81.60 | 100 |
| 2026-10-08 | €80.20 | €80.80 | €80.20 | €80.80 | 79 |
| 2026-10-07 | €80.00 | €80.00 | €80.00 | €80.00 | 60 |
| 2026-10-06 | €78.80 | €79.80 | €78.80 | €79.80 | 0 |
| 2026-10-05 | €80.20 | €80.60 | €80.20 | €80.40 | 61 |
| 2026-10-02 | €79.00 | €80.40 | €79.00 | €80.40 | 7 |
| 2026-10-01 | €80.00 | €80.00 | €79.20 | €79.60 | 205 |
| 2026-09-30 | €80.00 | €81.60 | €80.00 | €80.40 | 324 |
| 2026-09-29 | €80.60 | €81.00 | €80.60 | €81.00 | 300 |
| 2026-09-28 | €81.00 | €82.00 | €81.00 | €82.00 | 220 |
| 2026-09-25 | €82.00 | €82.00 | €81.40 | €81.40 | 0 |
| 2026-09-24 | €81.20 | €83.00 | €81.20 | €82.40 | 100 |
| 2026-09-23 | €81.00 | €82.60 | €81.00 | €81.40 | 295 |
| 2026-09-22 | €81.00 | €81.60 | €81.00 | €81.60 | 0 |
| 2026-09-21 | €81.40 | €82.00 | €80.80 | €81.40 | 175 |
| 2026-09-18 | €83.80 | €83.80 | €80.20 | €80.40 | 257 |
| 2026-09-17 | €82.00 | €82.00 | €82.00 | €82.00 | 0 |
| 2026-09-16 | €82.00 | €82.60 | €82.00 | €82.60 | 272 |
| 2026-09-15 | €83.00 | €83.00 | €82.00 | €82.00 | 75 |
| 2026-09-14 | €80.40 | €84.00 | €80.40 | €83.60 | 1,025 |
| 2026-09-11 | €82.20 | €82.20 | €82.20 | €82.20 | 16 |
| 2026-09-10 | €82.20 | €82.20 | €82.20 | €82.20 | 0 |
| 2026-09-09 | €84.40 | €84.40 | €82.20 | €82.20 | 30 |
| 2026-09-08 | €82.80 | €85.20 | €82.80 | €85.00 | 341 |
| 2026-09-07 | €83.80 | €83.80 | €83.20 | €83.20 | 261 |
| 2026-09-04 | €82.00 | €82.80 | €82.00 | €82.80 | 100 |
| 2026-09-03 | €82.40 | €83.20 | €82.40 | €82.60 | 140 |
| 2026-09-02 | €83.20 | €83.20 | €82.80 | €83.00 | 177 |
| 2026-09-01 | €83.00 | €83.60 | €83.00 | €83.60 | 431 |
| 2026-08-31 | €83.20 | €83.60 | €83.20 | €83.20 | 320 |
| 2026-08-28 | €83.00 | €84.40 | €83.00 | €84.40 | 12 |
| 2026-08-27 | €85.00 | €86.00 | €83.40 | €83.40 | 672 |
| 2026-08-26 | €84.40 | €84.40 | €84.40 | €84.40 | 0 |
| 2026-08-25 | €85.00 | €85.00 | €85.00 | €85.00 | 150 |
| 2026-08-24 | €83.40 | €85.40 | €83.40 | €85.40 | 50 |
| 2026-08-21 | €83.60 | €84.80 | €83.60 | €84.80 | 45 |
| 2026-08-20 | €84.00 | €84.00 | €84.00 | €84.00 | 0 |
| 2026-08-19 | €83.60 | €84.00 | €83.60 | €84.00 | 38 |
| 2026-08-18 | €83.80 | €84.00 | €83.20 | €83.80 | 447 |
| 2026-08-17 | €85.40 | €87.40 | €83.60 | €83.80 | 258 |
| 2026-08-14 | €85.80 | €85.80 | €85.60 | €85.60 | 200 |
| 2026-08-13 | €84.20 | €85.20 | €84.20 | €85.20 | 165 |
| 2026-08-12 | €85.00 | €85.00 | €84.60 | €84.60 | 140 |
| 2026-08-11 | €85.60 | €85.80 | €85.20 | €85.20 | 78 |
| 2026-08-10 | €86.00 | €86.60 | €86.00 | €86.20 | 169 |
| 2026-08-07 | €86.00 | €86.60 | €86.00 | €86.60 | 32 |
| 2026-08-06 | €86.80 | €87.40 | €86.80 | €86.80 | 211 |
| 2026-08-05 | €86.20 | €87.60 | €86.20 | €87.60 | 100 |
| 2026-08-04 | €86.00 | €86.20 | €86.00 | €86.20 | 34 |
| 2026-08-03 | €86.00 | €86.20 | €86.00 | €86.20 | 10 |
| 2026-07-31 | €88.20 | €88.20 | €88.20 | €88.20 | 0 |
| 2026-07-30 | €88.00 | €88.00 | €88.00 | €88.00 | 0 |
| 2026-07-29 | €89.80 | €89.80 | €89.80 | €89.80 | 6 |
| 2026-07-28 | €85.00 | €88.00 | €85.00 | €88.00 | 32 |
| 2026-07-27 | €86.00 | €86.00 | €86.00 | €86.00 | 105 |
| 2026-07-24 | €84.40 | €87.00 | €84.40 | €87.00 | 30 |
| 2026-07-23 | €89.40 | €89.40 | €85.60 | €85.60 | 240 |
| 2026-07-22 | €90.60 | €93.60 | €90.60 | €93.40 | 232 |
| 2026-07-21 | €91.20 | €92.20 | €91.20 | €91.40 | 51 |
| 2026-07-20 | €92.60 | €92.60 | €92.60 | €92.60 | 1 |
| 2026-07-17 | €90.80 | €92.60 | €90.80 | €92.60 | 261 |
| 2026-07-16 | €89.80 | €89.80 | €89.80 | €89.80 | 0 |
| 2026-07-15 | €88.60 | €88.60 | €88.60 | €88.60 | 0 |
| 2026-07-14 | €90.40 | €90.40 | €89.60 | €89.60 | 385 |
| 2026-07-13 | €89.20 | €90.00 | €89.20 | €89.80 | 201 |
| 2026-07-10 | €89.20 | €89.80 | €89.20 | €89.80 | 24 |
| 2026-07-09 | €90.20 | €90.20 | €90.00 | €90.00 | 135 |
| 2026-07-08 | €91.00 | €91.20 | €90.00 | €90.00 | 1,230 |
| 2026-07-07 | €90.00 | €91.60 | €90.00 | €91.60 | 264 |
| 2026-07-06 | €90.60 | €91.60 | €90.40 | €90.40 | 629 |
| 2026-07-03 | €92.00 | €92.00 | €91.00 | €91.00 | 285 |
| 2026-07-02 | €89.20 | €91.80 | €89.20 | €91.80 | 100 |
| 2026-07-01 | €90.00 | €90.00 | €89.40 | €89.40 | 106 |
| 2026-06-30 | €90.80 | €90.80 | €90.80 | €90.80 | 0 |
| 2026-06-29 | €89.20 | €90.80 | €89.20 | €90.80 | 468 |
| 2026-06-26 | €89.00 | €89.00 | €89.00 | €89.00 | 0 |
| 2026-06-25 | €89.00 | €90.20 | €89.00 | €90.20 | 730 |
| 2026-06-24 | €86.40 | €88.00 | €86.40 | €88.00 | 139 |
| 2026-06-23 | €84.00 | €86.20 | €84.00 | €86.20 | 813 |
| 2026-06-22 | €84.40 | €85.20 | €84.40 | €85.20 | 88 |
| 2026-06-19 | €85.20 | €85.20 | €85.20 | €85.20 | 218 |
| 2026-06-18 | €84.40 | €85.40 | €84.40 | €85.40 | 111 |
| 2026-06-17 | €84.80 | €85.40 | €84.80 | €85.40 | 10 |
| 2026-06-16 | €85.00 | €85.00 | €85.00 | €85.00 | 0 |
| 2026-06-15 | €85.00 | €87.20 | €85.00 | €86.60 | 551 |
| 2026-06-12 | €86.00 | €87.40 | €85.00 | €86.80 | 373 |
| 2026-06-11 | €85.00 | €85.00 | €85.00 | €85.00 | 0 |
| 2026-06-10 | €83.00 | €85.60 | €83.00 | €85.60 | 50 |
| 2026-06-09 | €82.40 | €84.60 | €82.40 | €84.60 | 160 |
| 2026-06-08 | €82.40 | €83.20 | €82.40 | €82.80 | 119 |
| 2026-06-05 | €82.80 | €83.60 | €82.80 | €83.60 | 250 |
| 2026-06-04 | €82.60 | €85.20 | €82.60 | €83.60 | 253 |
| 2026-06-03 | €83.60 | €84.40 | €83.60 | €84.40 | 53 |
| 2026-06-02 | €84.40 | €84.40 | €84.40 | €84.40 | 0 |
| 2026-06-01 | €87.00 | €87.00 | €85.40 | €85.40 | 891 |
| 2026-05-29 | €86.20 | €87.00 | €86.20 | €87.00 | 100 |
| 2026-05-28 | €87.20 | €87.20 | €86.20 | €86.20 | 160 |
| 2026-05-27 | €85.00 | €88.20 | €85.00 | €88.20 | 150 |
| 2026-05-26 | €85.40 | €86.60 | €85.40 | €86.00 | 100 |
| 2026-05-25 | €86.60 | €86.60 | €86.60 | €86.60 | 0 |
| 2026-05-22 | €85.40 | €86.40 | €85.40 | €86.40 | 500 |
| 2026-05-21 | €85.00 | €85.80 | €85.00 | €85.80 | 38 |
| 2026-05-20 | €85.40 | €85.80 | €85.40 | €85.80 | 33 |
| 2026-05-19 | €85.00 | €87.00 | €85.00 | €87.00 | 100 |
| 2026-05-18 | €83.40 | €85.60 | €83.20 | €85.60 | 866 |
| 2026-05-15 | €83.00 | €85.00 | €83.00 | €85.00 | 50 |
| 2026-05-14 | €82.60 | €82.60 | €82.60 | €82.60 | 0 |
| 2026-05-13 | €83.00 | €83.00 | €83.00 | €83.00 | 0 |
| 2026-05-12 | €82.20 | €84.00 | €82.20 | €84.00 | 650 |
| 2026-05-11 | €83.60 | €83.60 | €83.40 | €83.40 | 60 |
| 2026-05-08 | €83.60 | €83.60 | €82.60 | €82.60 | 57 |
| 2026-05-07 | €85.00 | €85.80 | €84.20 | €84.20 | 341 |
| 2026-05-06 | €83.60 | €86.00 | €83.60 | €85.40 | 215 |
| 2026-05-05 | €84.00 | €85.40 | €84.00 | €84.40 | 970 |
| 2026-05-04 | €84.80 | €85.40 | €84.80 | €85.40 | 260 |
| 2026-04-30 | €84.40 | €85.60 | €84.40 | €85.60 | 50 |
| 2026-04-29 | €85.80 | €86.20 | €85.60 | €85.60 | 96 |
| 2026-04-28 | €85.40 | €87.20 | €85.40 | €87.20 | 620 |
| 2026-04-27 | €88.20 | €88.20 | €87.20 | €87.20 | 133 |
| 2026-04-24 | €85.60 | €87.80 | €85.60 | €87.40 | 2,510 |
| 2026-04-23 | €82.40 | €87.80 | €82.40 | €86.80 | 2,596 |
| 2026-04-22 | €81.20 | €83.00 | €81.20 | €83.00 | 1,006 |
| 2026-04-21 | €85.00 | €85.00 | €82.00 | €83.00 | 175 |
| 2026-04-20 | €84.20 | €85.60 | €84.20 | €85.60 | 70 |
| 2026-04-17 | €85.20 | €85.20 | €84.20 | €84.20 | 2 |
| 2026-04-16 | €85.20 | €85.20 | €85.20 | €85.20 | 0 |
| 2026-04-15 | €85.80 | €86.40 | €85.80 | €85.80 | 1,011 |
| 2026-04-14 | €84.60 | €85.40 | €84.60 | €85.40 | 3 |
| 2026-04-13 | €84.80 | €84.80 | €84.80 | €84.80 | 0 |
| 2026-04-10 | €84.80 | €85.40 | €84.80 | €85.40 | 27 |
| 2026-04-09 | €85.20 | €85.20 | €84.60 | €84.60 | 41 |
| 2026-04-08 | €86.00 | €86.00 | €85.00 | €85.00 | 530 |
| 2026-04-07 | €85.80 | €85.80 | €85.80 | €85.80 | 80 |
| 2026-04-02 | €84.60 | €84.60 | €84.60 | €84.60 | 0 |
| 2026-04-01 | €85.20 | €85.20 | €84.00 | €84.00 | 75 |
| 2026-03-31 | €85.00 | €86.00 | €85.00 | €85.00 | 121 |
| 2026-03-30 | €83.20 | €85.00 | €83.20 | €84.60 | 55 |
| 2026-03-27 | €82.80 | €82.80 | €82.80 | €82.80 | 0 |
| 2026-03-26 | €83.80 | €83.80 | €83.80 | €83.80 | 15 |
| 2026-03-25 | €82.60 | €84.20 | €82.60 | €83.80 | 1,240 |
| 2026-03-24 | €82.00 | €82.00 | €82.00 | €82.00 | 0 |
| 2026-03-23 | €82.60 | €83.20 | €81.40 | €82.20 | 706 |
| 2026-03-20 | €83.40 | €84.60 | €82.80 | €83.40 | 205 |
| 2026-03-19 | €85.00 | €85.20 | €84.20 | €84.20 | 156 |
| 2026-03-18 | €88.80 | €88.80 | €86.60 | €86.60 | 160 |
| 2026-03-17 | €88.80 | €89.60 | €88.80 | €89.60 | 95 |
| 2026-03-16 | €88.60 | €90.00 | €88.60 | €89.40 | 457 |
| 2026-03-13 | €87.60 | €88.60 | €87.60 | €88.60 | 243 |
| 2026-03-12 | €87.40 | €88.40 | €87.40 | €88.20 | 23 |
| 2026-03-11 | €88.80 | €88.80 | €87.20 | €88.00 | 736 |
| 2026-03-10 | €88.20 | €88.20 | €87.00 | €87.00 | 821 |
| 2026-03-09 | €87.20 | €89.00 | €87.20 | €89.00 | 1,535 |
| 2026-03-06 | €88.40 | €89.40 | €87.60 | €89.40 | 1,235 |
| 2026-03-05 | €88.60 | €89.60 | €88.20 | €88.80 | 368 |
| 2026-03-04 | €89.20 | €90.80 | €89.20 | €89.80 | 597 |
| 2026-03-03 | €91.20 | €91.20 | €89.00 | €89.00 | 782 |
| 2026-03-02 | €90.00 | €92.20 | €88.80 | €90.80 | 1,235 |
| 2026-02-27 | €89.80 | €92.20 | €89.80 | €92.20 | 1,417 |
| 2026-02-26 | €90.00 | €90.60 | €90.00 | €90.40 | 406 |
| 2026-02-25 | €90.40 | €91.40 | €90.40 | €90.60 | 115 |
| 2026-02-24 | €88.60 | €91.20 | €88.60 | €90.60 | 658 |
| 2026-02-23 | €88.40 | €89.00 | €87.20 | €89.00 | 635 |
| 2026-02-20 | €89.00 | €89.00 | €87.20 | €87.40 | 349 |
| 2026-02-19 | €88.40 | €89.20 | €88.40 | €89.20 | 30 |
| 2026-02-18 | €86.60 | €86.60 | €86.60 | €86.60 | 0 |
| 2026-02-17 | €87.20 | €88.20 | €85.80 | €85.80 | 666 |
| 2026-02-16 | €87.00 | €87.60 | €87.00 | €87.60 | 93 |
| 2026-02-13 | €85.60 | €87.00 | €85.60 | €87.00 | 776 |
| 2026-02-12 | €84.80 | €87.00 | €84.80 | €87.00 | 889 |
| 2026-02-11 | €86.00 | €86.80 | €83.40 | €83.40 | 192 |
| 2026-02-10 | €85.20 | €86.40 | €85.00 | €86.40 | 405 |
| 2026-02-09 | €85.40 | €86.00 | €85.40 | €86.00 | 560 |
| 2026-02-06 | €84.20 | €85.80 | €84.20 | €85.80 | 1,095 |
| 2026-02-05 | €84.40 | €85.40 | €84.40 | €85.20 | 183 |
| 2026-02-04 | €82.80 | €85.20 | €82.80 | €85.20 | 550 |
| 2026-02-03 | €82.20 | €83.40 | €82.20 | €83.40 | 515 |
| 2026-02-02 | €79.40 | €82.60 | €79.40 | €82.60 | 749 |
| 2026-01-30 | €79.00 | €80.80 | €79.00 | €80.00 | 2,025 |
| 2026-01-29 | €78.60 | €80.40 | €78.60 | €80.20 | 1,671 |
| 2026-01-28 | €79.60 | €79.60 | €79.00 | €79.20 | 1,568 |
| 2026-01-27 | €77.40 | €79.40 | €77.40 | €79.20 | 1,862 |
| 2026-01-26 | €79.00 | €79.00 | €76.80 | €78.40 | 1,474 |
| 2026-01-23 | €78.40 | €78.60 | €77.80 | €77.80 | 616 |
| 2026-01-22 | €79.80 | €79.80 | €79.20 | €79.20 | 382 |
| 2026-01-21 | €80.80 | €80.80 | €78.40 | €79.00 | 392 |
| 2026-01-20 | €80.40 | €80.40 | €79.80 | €80.00 | 674 |
| 2026-01-19 | €80.20 | €81.00 | €80.20 | €80.60 | 229 |
| 2026-01-16 | €82.40 | €82.40 | €80.60 | €81.20 | 432 |
| 2026-01-15 | €80.80 | €82.20 | €80.80 | €81.40 | 235 |
| 2026-01-14 | €80.20 | €82.40 | €80.20 | €82.40 | 329 |
| 2026-01-13 | €79.60 | €80.40 | €79.60 | €80.40 | 300 |
| 2026-01-12 | €80.40 | €81.00 | €80.40 | €80.60 | 328 |
| 2026-01-09 | €79.60 | €81.00 | €79.60 | €81.00 | 1,150 |
| 2026-01-08 | €80.40 | €80.40 | €79.40 | €80.00 | 824 |
| 2026-01-07 | €82.00 | €82.20 | €80.60 | €80.60 | 456 |
| 2026-01-06 | €82.80 | €82.80 | €81.40 | €81.40 | 1,761 |
| 2026-01-05 | €84.40 | €84.40 | €82.20 | €82.20 | 350 |
| 2026-01-02 | €84.00 | €84.80 | €84.00 | €84.80 | 15 |
| 2025-12-30 | €84.00 | €84.00 | €83.80 | €83.80 | 256 |
| 2025-12-29 | €83.40 | €83.40 | €83.20 | €83.20 | 367 |
| 2025-12-23 | €84.00 | €84.00 | €83.60 | €83.60 | 180 |
| 2025-12-22 | €84.20 | €84.20 | €83.20 | €83.20 | 225 |
| 2025-12-19 | €85.60 | €85.60 | €84.40 | €84.40 | 182 |
| 2025-12-18 | €84.20 | €85.80 | €84.20 | €85.80 | 341 |
| 2025-12-17 | €83.20 | €85.00 | €83.20 | €85.00 | 442 |
| 2025-12-16 | €83.40 | €83.60 | €83.40 | €83.60 | 1,082 |
| 2025-12-15 | €83.80 | €84.40 | €83.80 | €84.40 | 189 |
| 2025-12-12 | €83.40 | €84.00 | €83.40 | €84.00 | 683 |
| 2025-12-11 | €82.60 | €83.80 | €82.60 | €83.80 | 520 |
| 2025-12-10 | €82.40 | €82.40 | €82.40 | €82.40 | 0 |
| 2025-12-09 | €82.80 | €83.40 | €82.60 | €83.40 | 382 |
| 2025-12-08 | €84.00 | €84.00 | €82.80 | €82.80 | 437 |
| 2025-12-05 | €84.00 | €84.00 | €84.00 | €84.00 | 219 |
| 2025-12-04 | €84.00 | €85.20 | €84.00 | €85.20 | 108 |
| 2025-12-03 | €84.40 | €84.60 | €84.40 | €84.60 | 600 |
| 2025-12-02 | €85.00 | €85.60 | €84.20 | €84.60 | 585 |
| 2025-12-01 | €85.00 | €85.40 | €85.00 | €85.40 | 166 |
| 2025-11-28 | €85.20 | €85.60 | €85.20 | €85.60 | 94 |
| 2025-11-27 | €84.40 | €85.20 | €84.40 | €84.80 | 155 |
| 2025-11-26 | €85.20 | €85.20 | €84.60 | €84.60 | 115 |
| 2025-11-25 | €86.20 | €86.20 | €85.80 | €85.80 | 227 |
| 2025-11-24 | €87.00 | €87.00 | €86.00 | €86.80 | 537 |
| 2025-11-21 | €84.60 | €87.00 | €84.60 | €87.00 | 550 |
| 2025-11-20 | €84.60 | €84.80 | €84.60 | €84.80 | 33 |
| 2025-11-19 | €84.60 | €86.00 | €84.60 | €85.20 | 990 |
| 2025-11-18 | €85.80 | €85.80 | €85.20 | €85.20 | 755 |
| 2025-11-17 | €86.80 | €86.80 | €86.40 | €86.40 | 313 |
| 2025-11-14 | €87.20 | €87.40 | €87.00 | €87.00 | 275 |
| 2025-11-13 | €87.80 | €88.80 | €87.40 | €87.40 | 267 |
| 2025-11-12 | €87.60 | €88.20 | €87.00 | €88.00 | 575 |
| 2025-11-11 | €85.40 | €88.00 | €85.40 | €87.60 | 240 |
| 2025-11-10 | €84.60 | €84.60 | €84.60 | €84.60 | 0 |
| 2025-11-07 | €84.00 | €84.20 | €83.60 | €83.60 | 6,006 |
| 2025-11-06 | €84.40 | €84.60 | €84.40 | €84.60 | 85 |
| 2025-11-05 | €85.80 | €85.80 | €84.80 | €85.00 | 837 |
| 2025-11-04 | €83.20 | €84.00 | €83.00 | €84.00 | 570 |
| 2025-11-03 | €83.40 | €83.80 | €83.40 | €83.80 | 55 |
| 2025-10-31 | €82.80 | €83.80 | €82.20 | €82.40 | 170 |
| 2025-10-30 | €83.80 | €85.00 | €83.00 | €83.00 | 120 |
| 2025-10-29 | €85.00 | €85.60 | €84.40 | €84.80 | 370 |
| 2025-10-28 | €85.60 | €86.20 | €85.60 | €86.00 | 295 |
| 2025-10-27 | €86.00 | €87.00 | €85.80 | €85.80 | 116 |
| 2025-10-24 | €87.00 | €87.00 | €86.40 | €86.40 | 570 |
| 2025-10-23 | €88.40 | €88.40 | €87.20 | €87.20 | 440 |
| 2025-10-22 | €88.00 | €88.20 | €87.40 | €87.80 | 300 |
| 2025-10-21 | €90.60 | €90.60 | €89.40 | €89.40 | 779 |
| 2025-10-20 | €91.60 | €91.60 | €90.00 | €90.40 | 286 |
| 2025-10-17 | €88.40 | €90.00 | €88.40 | €90.00 | 953 |
| 2025-10-16 | €84.40 | €89.40 | €84.00 | €89.00 | 4,580 |