Nestlé S.A. (1NESN) Price History
Daily open, high, low, close and volume for Nestlé S.A. (1NESN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €82.11 | €82.25 | €81.28 | €81.57 | 966 |
| 2026-10-08 | €80.98 | €81.82 | €80.98 | €82.59 | 1,173 |
| 2026-10-07 | €81.15 | €81.27 | €80.87 | €80.93 | 202 |
| 2026-10-06 | €80.09 | €80.55 | €80.09 | €80.69 | 601 |
| 2026-10-05 | €81.70 | €81.70 | €80.37 | €79.99 | 579 |
| 2026-10-02 | €81.04 | €81.04 | €79.85 | €80.16 | 650 |
| 2026-10-01 | €79.29 | €80.13 | €79.17 | €84.28 | 4,055 |
| 2026-09-30 | €80.88 | €81.10 | €80.17 | €80.25 | 168 |
| 2026-09-29 | €81.40 | €81.50 | €80.50 | €80.44 | 356 |
| 2026-09-28 | €82.33 | €82.33 | €81.49 | €82.25 | 279 |
| 2026-09-25 | €83.77 | €83.77 | €79.59 | €82.46 | 915 |
| 2026-09-24 | €82.42 | €82.95 | €82.04 | €82.63 | 513 |
| 2026-09-23 | €83.14 | €83.14 | €82.15 | €81.73 | 1,453 |
| 2026-09-22 | €80.84 | €82.57 | €80.84 | €82.27 | 354 |
| 2026-09-21 | €80.71 | €81.51 | €80.71 | €81.96 | 76 |
| 2026-09-18 | €82.97 | €82.97 | €80.65 | €81.71 | 723 |
| 2026-09-17 | €82.55 | €82.84 | €82.19 | €83.29 | 140 |
| 2026-09-16 | €82.17 | €82.17 | €82.06 | €82.47 | 42 |
| 2026-09-15 | €84.62 | €84.62 | €82.34 | €82.30 | 812 |
| 2026-09-14 | €82.56 | €84.32 | €82.56 | €83.90 | 296 |
| 2026-09-11 | €83.57 | €84.81 | €81.89 | €84.81 | 657 |
| 2026-09-10 | €83.65 | €83.65 | €82.23 | €84.51 | 397 |
| 2026-09-09 | €84.75 | €84.75 | €83.40 | €82.97 | 359 |
| 2026-09-08 | €85.31 | €86.00 | €85.03 | €85.18 | 1,060 |
| 2026-09-07 | €82.90 | €83.86 | €82.90 | €83.59 | 467 |
| 2026-09-04 | €82.78 | €84.22 | €82.63 | €83.28 | 217 |
| 2026-09-03 | €84.43 | €84.43 | €82.63 | €83.28 | 638 |
| 2026-09-02 | €84.00 | €84.00 | €82.35 | €83.08 | 1,231 |
| 2026-09-01 | €83.69 | €83.89 | €83.61 | €83.57 | 1,423 |
| 2026-08-31 | €82.83 | €84.02 | €82.83 | €83.82 | 257 |
| 2026-08-28 | €85.05 | €85.05 | €83.70 | €83.87 | 227 |
| 2026-08-27 | €85.31 | €85.31 | €83.35 | €84.12 | 773 |
| 2026-08-26 | €85.67 | €85.86 | €85.43 | €85.23 | 2,712 |
| 2026-08-25 | €87.18 | €87.18 | €85.01 | €85.30 | 157 |
| 2026-08-24 | €84.21 | €86.33 | €84.21 | €86.06 | 466 |
| 2026-08-21 | €84.84 | €85.52 | €84.84 | €85.59 | 178 |
| 2026-08-20 | €84.87 | €85.05 | €84.60 | €84.93 | 53 |
| 2026-08-19 | €84.33 | €85.11 | €84.29 | €84.87 | 80 |
| 2026-08-18 | €83.55 | €84.29 | €83.38 | €84.42 | 937 |
| 2026-08-17 | €84.92 | €85.05 | €84.02 | €84.57 | 526 |
| 2026-08-14 | €86.30 | €86.30 | €86.07 | €86.23 | 41 |
| 2026-08-13 | €85.70 | €86.70 | €85.61 | €86.26 | 91 |
| 2026-08-12 | €89.57 | €89.57 | €84.43 | €85.07 | 636 |
| 2026-08-11 | €85.41 | €87.53 | €85.41 | €86.04 | 296 |
| 2026-08-10 | €93.00 | €93.00 | €86.00 | €86.79 | 302 |
| 2026-08-07 | €87.00 | €87.00 | €86.64 | €87.39 | 487 |
| 2026-08-06 | €88.52 | €88.52 | €87.07 | €86.99 | 598 |
| 2026-08-05 | €86.60 | €87.67 | €86.60 | €87.90 | 1,191 |
| 2026-08-04 | €89.82 | €89.82 | €86.00 | €87.27 | 1,299 |
| 2026-08-03 | €86.50 | €87.03 | €86.48 | €86.56 | 617 |
| 2026-07-31 | €88.23 | €88.23 | €87.00 | €87.17 | 259 |
| 2026-07-30 | €88.80 | €89.52 | €88.55 | €88.58 | 618 |
| 2026-07-29 | €88.68 | €88.82 | €87.88 | €88.44 | 377 |
| 2026-07-28 | €88.01 | €88.51 | €87.40 | €87.88 | 1,773 |
| 2026-07-27 | €87.48 | €87.48 | €85.37 | €86.24 | 843 |
| 2026-07-24 | €86.33 | €87.48 | €86.33 | €87.11 | 378 |
| 2026-07-23 | €93.00 | €93.00 | €85.73 | €85.80 | 5,416 |
| 2026-07-22 | €92.58 | €93.77 | €92.58 | €92.90 | 1,159 |
| 2026-07-21 | €93.21 | €93.21 | €91.37 | €91.32 | 152 |
| 2026-07-20 | €92.84 | €92.84 | €91.73 | €92.29 | 494 |
| 2026-07-17 | €92.59 | €92.59 | €92.05 | €92.04 | 1,195 |
| 2026-07-16 | €90.96 | €90.96 | €90.01 | €90.57 | 76 |
| 2026-07-15 | €89.55 | €90.91 | €89.55 | €90.40 | 689 |
| 2026-07-14 | €90.66 | €90.68 | €89.42 | €90.54 | 108 |
| 2026-07-13 | €90.61 | €91.43 | €89.89 | €90.05 | 716 |
| 2026-07-10 | €89.70 | €90.50 | €89.70 | €89.89 | 490 |
| 2026-07-09 | €89.98 | €89.98 | €89.90 | €90.77 | 167 |
| 2026-07-08 | €91.21 | €91.62 | €90.62 | €90.60 | 178 |
| 2026-07-07 | €90.85 | €92.95 | €90.85 | €92.27 | 13 |
| 2026-07-06 | €90.91 | €92.28 | €90.21 | €90.90 | 812 |
| 2026-07-03 | €91.70 | €92.20 | €91.29 | €91.88 | 1,207 |
| 2026-07-02 | €91.58 | €92.20 | €91.04 | €92.20 | 2,074 |
| 2026-07-01 | €89.93 | €89.93 | €89.05 | €89.72 | 603 |
| 2026-06-30 | €92.23 | €92.23 | €89.98 | €89.78 | 1,829 |
| 2026-06-29 | €91.00 | €91.24 | €90.96 | €91.25 | 1,513 |
| 2026-06-26 | €91.11 | €91.11 | €89.46 | €89.99 | 1,943 |
| 2026-06-25 | €90.24 | €90.52 | €89.50 | €90.33 | 2,249 |
| 2026-06-24 | €88.00 | €89.67 | €88.00 | €89.75 | 1,904 |
| 2026-06-23 | €85.93 | €87.59 | €85.93 | €87.33 | 114 |
| 2026-06-22 | €85.08 | €85.08 | €84.51 | €85.14 | 1,014 |
| 2026-06-19 | €85.00 | €85.86 | €85.00 | €84.40 | 393 |
| 2026-06-18 | €85.08 | €85.70 | €84.98 | €85.84 | 371 |
| 2026-06-17 | €86.43 | €86.79 | €85.95 | €86.63 | 288 |
| 2026-06-16 | €85.60 | €86.54 | €85.60 | €86.24 | 295 |
| 2026-06-15 | €86.49 | €86.61 | €86.16 | €86.36 | 1,479 |
| 2026-06-12 | €87.09 | €87.16 | €86.50 | €86.95 | 818 |
| 2026-06-11 | €86.45 | €87.08 | €85.87 | €86.89 | 472 |
| 2026-06-10 | €85.08 | €86.03 | €85.07 | €84.90 | 682 |
| 2026-06-09 | €84.26 | €84.60 | €83.50 | €84.81 | 141 |
| 2026-06-08 | €83.92 | €83.92 | €83.15 | €83.71 | 103 |
| 2026-06-05 | €83.90 | €83.90 | €83.66 | €84.05 | 134 |
| 2026-06-04 | €84.70 | €84.77 | €83.91 | €83.93 | 364 |
| 2026-06-03 | €85.11 | €85.11 | €84.15 | €84.45 | 408 |
| 2026-06-02 | €85.75 | €86.18 | €85.21 | €85.91 | 5,266 |
| 2026-06-01 | €87.08 | €87.08 | €85.54 | €85.85 | 670 |
| 2026-05-29 | €88.00 | €88.00 | €87.23 | €87.03 | 153 |
| 2026-05-28 | €88.30 | €88.30 | €86.45 | €87.17 | 563 |
| 2026-05-27 | €87.18 | €88.45 | €87.18 | €88.39 | 270 |
| 2026-05-26 | €86.01 | €87.45 | €85.50 | €87.02 | 520 |
| 2026-05-25 | €77.61 | €87.31 | €77.60 | €86.63 | 998 |
| 2026-05-22 | €86.99 | €86.99 | €86.45 | €86.14 | 873 |
| 2026-05-21 | €87.01 | €87.01 | €85.97 | €85.80 | 975 |
| 2026-05-20 | €86.05 | €86.05 | €86.03 | €85.88 | 40 |
| 2026-05-19 | €85.81 | €87.38 | €85.81 | €87.14 | 1,988 |
| 2026-05-18 | €84.64 | €85.84 | €84.64 | €85.46 | 485 |
| 2026-05-15 | €85.05 | €85.20 | €84.67 | €84.87 | 455 |
| 2026-05-14 | €84.64 | €85.08 | €83.64 | €83.63 | 616 |
| 2026-05-13 | €83.83 | €84.01 | €83.27 | €83.80 | 636 |
| 2026-05-12 | €82.82 | €84.24 | €82.82 | €83.72 | 432 |
| 2026-05-11 | €84.66 | €84.66 | €83.47 | €83.56 | 487 |
| 2026-05-08 | €83.97 | €84.29 | €83.97 | €84.54 | 433 |
| 2026-05-07 | €86.13 | €86.13 | €84.65 | €84.63 | 761 |
| 2026-05-06 | €85.67 | €85.96 | €85.43 | €85.59 | 496 |
| 2026-05-05 | €84.82 | €85.43 | €83.90 | €84.38 | 906 |
| 2026-05-04 | €87.62 | €87.62 | €84.36 | €85.63 | 2,208 |
| 2026-04-30 | €85.54 | €86.28 | €85.54 | €85.81 | 366 |
| 2026-04-29 | €86.53 | €86.53 | €85.44 | €85.45 | 683 |
| 2026-04-28 | €86.69 | €87.36 | €86.69 | €87.21 | 622 |
| 2026-04-27 | €87.68 | €87.79 | €87.22 | €87.59 | 1,242 |
| 2026-04-24 | €90.00 | €90.00 | €87.10 | €87.93 | 756 |
| 2026-04-23 | €82.08 | €88.15 | €82.08 | €86.34 | 11,453 |
| 2026-04-22 | €83.35 | €83.35 | €81.99 | €82.47 | 630 |
| 2026-04-21 | €84.78 | €84.78 | €82.65 | €82.91 | 921 |
| 2026-04-20 | €83.93 | €83.93 | €82.85 | €83.52 | 2,548 |
| 2026-04-17 | €86.14 | €86.14 | €85.30 | €85.56 | 174 |
| 2026-04-16 | €84.94 | €85.39 | €84.50 | €85.81 | 484 |
| 2026-04-15 | €86.90 | €86.90 | €84.26 | €85.68 | 565 |
| 2026-04-14 | €85.00 | €89.24 | €82.00 | €82.00 | 780 |
| 2026-04-13 | €86.00 | €86.00 | €85.00 | €83.54 | 65 |
| 2026-04-10 | €85.36 | €86.84 | €85.36 | €85.22 | 125 |
| 2026-04-09 | €85.27 | €86.06 | €85.20 | €85.17 | 204 |
| 2026-04-08 | €89.32 | €89.32 | €84.86 | €85.27 | 474 |
| 2026-04-07 | €87.00 | €87.00 | €85.00 | €84.64 | 71 |
| 2026-04-02 | €87.00 | €87.00 | €87.00 | €87.00 | 0 |
| 2026-04-01 | €84.50 | €85.50 | €84.50 | €87.00 | 215 |
| 2026-03-31 | €86.50 | €86.50 | €84.00 | €84.00 | 394 |
| 2026-03-30 | €92.50 | €92.50 | €83.50 | €85.50 | 1,254 |
| 2026-03-27 | €84.00 | €84.00 | €83.00 | €84.50 | 75 |
| 2026-03-26 | €84.00 | €84.00 | €84.00 | €84.00 | 172 |
| 2026-03-25 | €85.00 | €85.00 | €83.50 | €84.00 | 142 |
| 2026-03-24 | €82.50 | €83.50 | €82.50 | €84.00 | 317 |
| 2026-03-23 | €91.50 | €91.50 | €82.00 | €82.00 | 1,337 |
| 2026-03-20 | €84.50 | €84.50 | €83.50 | €93.00 | 249 |
| 2026-03-19 | €85.00 | €87.50 | €81.50 | €83.50 | 1,194 |
| 2026-03-18 | €89.00 | €89.00 | €85.50 | €87.00 | 272 |
| 2026-03-17 | €89.00 | €89.00 | €89.00 | €89.50 | 20 |
| 2026-03-16 | €90.00 | €90.00 | €90.00 | €89.00 | 3 |
| 2026-03-13 | €87.50 | €90.00 | €87.50 | €89.50 | 135 |
| 2026-03-12 | €87.00 | €89.00 | €87.00 | €87.00 | 516 |
| 2026-03-11 | €88.00 | €88.00 | €87.00 | €87.50 | 102 |
| 2026-03-10 | €89.00 | €90.50 | €87.50 | €88.00 | 112 |
| 2026-03-09 | €89.00 | €89.00 | €87.50 | €89.00 | 309 |
| 2026-03-06 | €89.00 | €89.00 | €87.50 | €89.00 | 754 |
| 2026-03-05 | €88.50 | €89.50 | €88.50 | €88.00 | 1,205 |
| 2026-03-04 | €90.50 | €90.50 | €89.50 | €88.50 | 127 |
| 2026-03-03 | €91.00 | €91.00 | €89.00 | €90.00 | 555 |
| 2026-03-02 | €93.00 | €93.00 | €91.50 | €89.50 | 694 |
| 2026-02-27 | €90.50 | €92.50 | €90.50 | €92.50 | 315 |
| 2026-02-26 | €91.50 | €91.50 | €90.00 | €90.00 | 301 |
| 2026-02-25 | €90.50 | €92.00 | €90.00 | €91.00 | 329 |
| 2026-02-24 | €89.50 | €92.00 | €89.50 | €91.00 | 1,693 |
| 2026-02-23 | €88.50 | €89.00 | €87.50 | €88.50 | 1,683 |
| 2026-02-20 | €90.00 | €90.00 | €87.50 | €87.50 | 312 |
| 2026-02-19 | €88.50 | €90.00 | €88.00 | €88.50 | 3,122 |
| 2026-02-18 | €86.50 | €87.00 | €85.50 | €84.50 | 550 |
| 2026-02-17 | €88.50 | €89.00 | €86.50 | €87.50 | 1,524 |
| 2026-02-16 | €87.00 | €88.00 | €87.00 | €88.00 | 494 |
| 2026-02-13 | €87.50 | €87.50 | €86.50 | €87.50 | 127 |
| 2026-02-12 | €87.00 | €87.50 | €85.50 | €86.50 | 330 |
| 2026-02-11 | €87.00 | €87.00 | €83.50 | €85.00 | 493 |
| 2026-02-10 | €86.50 | €87.00 | €85.50 | €86.50 | 1,050 |
| 2026-02-09 | €86.00 | €86.50 | €85.00 | €85.50 | 1,261 |
| 2026-02-06 | €84.50 | €86.00 | €84.50 | €85.50 | 505 |
| 2026-02-05 | €86.00 | €86.00 | €84.00 | €85.50 | 789 |
| 2026-02-04 | €84.00 | €85.50 | €83.50 | €85.00 | 706 |
| 2026-02-03 | €82.50 | €84.50 | €81.50 | €82.50 | 3,889 |
| 2026-02-02 | €81.00 | €83.00 | €80.50 | €82.00 | 1,195 |
| 2026-01-30 | €80.00 | €80.50 | €80.00 | €80.50 | 388 |
| 2026-01-29 | €79.00 | €80.00 | €79.00 | €79.50 | 1,213 |
| 2026-01-28 | €80.00 | €80.00 | €79.00 | €79.50 | 607 |
| 2026-01-27 | €77.50 | €80.00 | €77.50 | €79.50 | 362 |
| 2026-01-26 | €78.50 | €79.00 | €76.50 | €78.00 | 1,278 |
| 2026-01-23 | €78.50 | €79.50 | €77.50 | €79.00 | 1,048 |
| 2026-01-22 | €80.50 | €80.50 | €78.50 | €79.50 | 505 |
| 2026-01-21 | €79.00 | €80.00 | €78.00 | €79.00 | 1,518 |
| 2026-01-20 | €81.00 | €81.00 | €78.50 | €79.50 | 567 |
| 2026-01-19 | €81.50 | €82.50 | €79.50 | €80.50 | 360 |
| 2026-01-16 | €82.50 | €83.00 | €81.00 | €80.00 | 348 |
| 2026-01-15 | €82.00 | €82.50 | €82.00 | €82.00 | 719 |
| 2026-01-14 | €81.00 | €82.00 | €81.00 | €82.00 | 432 |
| 2026-01-13 | €81.00 | €81.00 | €80.50 | €81.00 | 411 |
| 2026-01-12 | €82.00 | €82.00 | €79.50 | €80.00 | 1,907 |
| 2026-01-09 | €80.50 | €83.50 | €80.00 | €81.50 | 1,055 |
| 2026-01-08 | €80.50 | €82.50 | €79.50 | €80.50 | 789 |
| 2026-01-07 | €82.50 | €83.00 | €79.00 | €81.50 | 1,485 |
| 2026-01-06 | €81.50 | €84.00 | €81.50 | €82.50 | 669 |
| 2026-01-05 | €86.00 | €86.00 | €81.00 | €82.50 | 1,784 |
| 2026-01-02 | €84.50 | €87.00 | €84.50 | €85.50 | 328 |
| 2025-12-30 | €84.50 | €86.50 | €84.00 | €85.50 | 367 |
| 2025-12-29 | €84.00 | €85.00 | €84.00 | €84.50 | 197 |
| 2025-12-23 | €84.50 | €85.00 | €84.00 | €84.00 | 611 |
| 2025-12-22 | €84.50 | €84.50 | €84.00 | €84.50 | 32 |
| 2025-12-19 | €85.00 | €86.00 | €84.50 | €85.00 | 174 |
| 2025-12-18 | €86.00 | €86.50 | €84.50 | €85.50 | 176 |
| 2025-12-17 | €84.00 | €85.00 | €83.50 | €84.00 | 331 |
| 2025-12-16 | €84.00 | €84.50 | €83.50 | €83.50 | 83 |
| 2025-12-15 | €86.50 | €90.00 | €83.50 | €84.00 | 418 |
| 2025-12-12 | €82.50 | €84.50 | €82.50 | €83.50 | 209 |
| 2025-12-11 | €83.50 | €84.50 | €83.50 | €84.00 | 103 |
| 2025-12-10 | €82.00 | €82.00 | €82.00 | €83.00 | 54 |
| 2025-12-09 | €84.00 | €84.00 | €82.50 | €83.50 | 153 |
| 2025-12-08 | €82.50 | €84.50 | €82.50 | €85.00 | 96 |
| 2025-12-05 | €85.00 | €85.00 | €85.00 | €84.50 | 32 |
| 2025-12-04 | €84.50 | €85.50 | €83.50 | €85.00 | 414 |
| 2025-12-03 | €85.00 | €85.00 | €84.50 | €84.50 | 43 |
| 2025-12-02 | €86.50 | €86.50 | €84.00 | €84.50 | 171 |
| 2025-12-01 | €86.00 | €86.00 | €85.50 | €85.50 | 38 |
| 2025-11-28 | €86.00 | €86.00 | €86.00 | €86.00 | 25 |
| 2025-11-27 | €85.50 | €85.50 | €85.50 | €86.00 | 126 |
| 2025-11-26 | €84.50 | €87.50 | €84.00 | €85.00 | 1,260 |
| 2025-11-25 | €86.00 | €89.00 | €85.00 | €86.00 | 377 |
| 2025-11-24 | €87.00 | €87.00 | €87.00 | €86.50 | 182 |
| 2025-11-21 | €86.00 | €87.00 | €86.00 | €87.50 | 140 |
| 2025-11-20 | €85.50 | €85.50 | €85.00 | €86.00 | 101 |
| 2025-11-19 | €87.00 | €87.00 | €86.00 | €86.00 | 163 |
| 2025-11-18 | €86.00 | €86.00 | €85.50 | €86.00 | 270 |
| 2025-11-17 | €87.00 | €88.50 | €87.00 | €86.50 | 408 |
| 2025-11-14 | €88.00 | €88.50 | €86.50 | €88.50 | 618 |
| 2025-11-13 | €88.00 | €90.00 | €88.00 | €87.00 | 137 |
| 2025-11-12 | €88.00 | €88.50 | €88.00 | €89.00 | 358 |
| 2025-11-11 | €87.00 | €88.00 | €86.00 | €87.50 | 369 |
| 2025-11-10 | €86.50 | €86.50 | €84.50 | €85.00 | 535 |
| 2025-11-07 | €84.50 | €85.50 | €84.50 | €85.50 | 245 |
| 2025-11-06 | €85.50 | €87.00 | €84.00 | €84.50 | 637 |
| 2025-11-05 | €83.50 | €85.00 | €83.50 | €85.00 | 111 |
| 2025-11-04 | €83.50 | €85.00 | €83.00 | €84.50 | 181 |
| 2025-11-03 | €84.00 | €85.00 | €83.50 | €84.00 | 782 |
| 2025-10-31 | €83.50 | €84.00 | €82.00 | €82.50 | 960 |
| 2025-10-30 | €85.50 | €85.50 | €83.50 | €86.00 | 205 |
| 2025-10-29 | €85.50 | €87.50 | €84.00 | €85.00 | 1,388 |
| 2025-10-28 | €86.50 | €87.00 | €85.50 | €86.00 | 880 |
| 2025-10-27 | €87.00 | €88.00 | €86.00 | €86.50 | 762 |
| 2025-10-24 | €88.00 | €88.00 | €86.00 | €86.50 | 237 |
| 2025-10-23 | €88.50 | €89.00 | €87.00 | €86.50 | 1,070 |
| 2025-10-22 | €89.00 | €89.50 | €88.00 | €89.00 | 574 |
| 2025-10-21 | €90.50 | €90.50 | €90.00 | €89.00 | 3,474 |
| 2025-10-20 | €92.50 | €92.50 | €90.50 | €90.50 | 708 |
| 2025-10-17 | €90.00 | €92.50 | €87.50 | €92.50 | 2,096 |
| 2025-10-16 | €81.50 | €90.00 | €81.50 | €90.00 | 2,079 |
| 2025-10-15 | €81.00 | €82.00 | €79.50 | €79.50 | 245 |
| 2025-10-14 | €81.00 | €82.00 | €80.00 | €80.50 | 174 |
| 2025-10-13 | €82.50 | €82.50 | €80.50 | €81.00 | 273 |
| 2025-10-10 | €80.00 | €82.00 | €80.00 | €81.50 | 543 |
| 2025-10-09 | €80.00 | €82.00 | €78.00 | €80.00 | 3,048 |