Skip to main content
Nestlé S.A. (SWX:NESN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
78.82
-0.45 (-0.57%)
At close: Dec 5, 2025

Nestlé Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202579.0679.2678.6778.8278.82-0.57%2,675,842
Dec 4, 202578.0079.5278.0079.2779.270.96%2,725,552
Dec 3, 202578.8079.3078.4978.5278.52-0.61%2,993,372
Dec 2, 202580.4880.5878.3079.0079.00-1.32%3,580,640
Dec 1, 202579.8380.2079.4980.0680.060.29%2,535,275
Nov 28, 202579.7080.1379.4679.8379.83-0.11%2,898,166
Nov 27, 202579.9079.9679.3879.9279.920.43%1,340,255
Nov 26, 202579.5979.7978.8179.5879.58-0.44%3,640,407
Nov 25, 202580.6080.9079.4379.9379.93-0.76%3,247,922
Nov 24, 202580.8481.3780.4480.5480.54-0.28%10,182,075
Nov 21, 202579.6481.2979.4180.7780.771.94%3,843,643
Nov 20, 202579.5679.5978.8579.2379.23-0.24%3,348,517
Nov 19, 202579.4580.1579.2979.4279.420.20%2,346,288
Nov 18, 202579.3579.4978.9979.2679.26-0.76%2,956,249
Nov 17, 202580.5180.5579.5179.8779.87-0.55%2,092,383
Nov 14, 202580.8781.1179.9080.3180.31-0.96%3,220,509
Nov 13, 202581.7382.0280.9181.0981.09-0.69%2,411,528
Nov 12, 202581.2881.8081.0981.6581.650.48%2,532,047
Nov 11, 202579.8381.5479.5981.2681.262.32%2,986,052
Nov 10, 202579.3179.4478.7879.4279.420.38%2,697,288
Nov 7, 202578.9379.2577.9979.1279.120.29%2,327,125
Nov 6, 202579.0979.1878.5878.8978.89-0.19%1,951,655
Nov 5, 202579.3279.4478.6779.0479.040.18%2,473,588
Nov 4, 202577.7079.0377.3478.9078.901.54%3,367,018
Nov 3, 202577.4078.1177.0577.7077.701.07%2,472,827
Oct 31, 202577.4377.6476.3176.8876.88-0.74%3,657,282
Oct 30, 202578.7578.8077.3777.4577.45-1.30%3,538,466
Oct 29, 202579.1079.3178.3178.4778.47-1.12%2,987,538
Oct 28, 202580.3980.4878.9879.3679.36-0.68%3,948,100
Oct 27, 202579.9280.0379.5079.9079.90-0.26%2,803,823
Oct 24, 202580.8080.9779.9280.1180.11-0.66%3,119,640
Oct 23, 202581.8581.9380.6480.6480.64-1.47%2,812,257
Oct 22, 202582.0682.2080.9081.8481.84-0.88%4,742,573
Oct 21, 202583.5583.8382.5782.5782.57-1.64%4,037,392
Oct 20, 202584.1585.0683.6283.9583.95-1.04%5,162,843
Oct 17, 202582.3685.0382.2984.8384.831.95%9,432,445
Oct 16, 202582.2083.2880.9883.2183.219.30%12,711,180
Oct 15, 202575.1076.2074.9276.1376.131.52%4,608,602
Oct 14, 202575.5076.1674.7674.9974.99-0.41%3,800,051
Oct 13, 202575.9275.9975.1075.3075.30-0.41%2,295,124
Oct 10, 202574.7176.0074.6275.6175.610.84%4,057,799
Oct 9, 202574.7275.5074.7274.9874.980.03%3,700,522
Oct 8, 202574.5975.5274.4474.9674.960.63%2,844,185
Oct 7, 202574.7675.0274.1474.4974.490.16%3,230,499
Oct 6, 202574.0874.3773.6774.3774.370.23%3,026,319
Oct 3, 202574.4774.6273.9974.2074.20-0.58%3,069,645
Oct 2, 202573.9074.7473.7974.6374.631.02%3,970,617
Oct 1, 202573.0774.2273.0373.8873.881.11%4,015,511
Sep 30, 202572.2373.3072.0273.0773.071.36%4,058,963
Sep 29, 202571.1372.5370.9672.0972.091.34%3,108,275