Skip to main content
Nestlé S.A. (CHIX:NESNZ)
Europe flag Europe · Delayed Price · Currency is EUR · Price in CHF
78.84
-0.44 (-0.55%)
At close: Dec 5, 2025

Nestlé Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202579.0579.2478.6878.8478.84-0.55%312,904
Dec 4, 202578.1179.5278.0379.2879.280.96%412,794
Dec 3, 202578.7979.3178.4978.5378.53-0.38%392,423
Dec 2, 202580.4980.5878.3078.8378.83-1.25%586,417
Dec 1, 202579.8680.2079.4979.8379.830.04%297,319
Nov 28, 202579.7080.1279.4579.8079.800.06%287,551
Nov 27, 202579.8079.9379.3979.7579.750.42%207,920
Nov 26, 202579.5979.7978.8079.4279.42-0.54%440,745
Nov 25, 202580.6480.8879.4479.8579.85-1.35%433,408
Nov 24, 202580.8581.3780.5080.9580.950.16%458,052
Nov 21, 202579.6581.2879.4380.8280.821.96%677,083
Nov 20, 202579.6079.6078.8579.2679.26-0.24%750,545
Nov 19, 202579.3680.1479.3379.4579.450.44%407,312
Nov 18, 202579.4479.4878.9979.1179.11-1.11%452,957
Nov 17, 202580.5180.5379.5279.9979.99-0.16%349,071
Nov 14, 202580.8781.1179.9180.1280.12-1.43%521,401
Nov 13, 202581.7282.0280.9281.2881.28-0.49%374,985
Nov 12, 202581.3281.8081.1181.6881.680.31%513,238
Nov 11, 202579.7681.5479.5981.4381.432.83%497,677
Nov 10, 202579.3279.4578.7979.1979.190.03%263,529
Nov 7, 202578.9179.2477.9979.1779.170.25%269,418
Nov 6, 202579.0579.1578.5978.9778.970.08%362,270
Nov 5, 202579.3279.4178.6878.9178.910.19%311,896
Nov 4, 202577.8079.0277.3578.7678.761.51%657,925
Nov 3, 202577.3878.1077.0977.5977.591.25%475,559
Oct 31, 202577.4377.6476.3176.6376.63-1.17%374,949
Oct 30, 202578.7278.7877.3877.5477.54-1.22%778,337
Oct 29, 202579.1479.3178.3078.5078.50-1.01%554,722
Oct 28, 202580.3980.4478.9879.3079.30-0.55%510,956
Oct 27, 202579.9180.0079.5679.7479.74-0.42%267,916
Oct 24, 202580.8280.8779.9280.0880.08-0.90%480,752
Oct 23, 202581.8581.9180.7680.8180.81-0.98%455,386
Oct 22, 202582.0182.2080.9281.6181.61-1.57%781,254
Oct 21, 202583.6383.8382.6482.9182.91-1.12%542,390
Oct 20, 202584.1685.0583.7183.8583.85-1.14%1,056,534
Oct 17, 202582.3685.0382.3084.8284.822.00%1,837,828
Oct 16, 202579.0083.2779.0083.1683.169.59%2,926,801
Oct 15, 202575.2076.2074.9275.8875.881.38%728,704
Oct 14, 202575.5476.1574.7674.8574.85-0.69%524,149
Oct 13, 202575.9075.9975.0975.3775.37-0.36%277,686
Oct 10, 202574.7276.0174.6575.6475.640.82%537,225
Oct 9, 202574.8175.5074.7575.0375.03-0.11%448,698
Oct 8, 202574.5975.5174.4675.1175.110.77%434,980
Oct 7, 202574.7675.0174.1474.5374.530.46%437,169
Oct 6, 202574.0874.3373.6774.1974.19-0.05%421,340
Oct 3, 202574.4774.6073.9974.2374.23-0.18%441,777
Oct 2, 202573.9174.7473.8474.3674.360.77%557,952
Oct 1, 202573.1974.2273.1173.7973.790.99%898,970
Sep 30, 202572.1573.3172.0273.0773.071.29%533,783
Sep 29, 202571.1772.5370.9672.1472.141.35%498,124