Nestlé S.A. (NESN.SW) SIX
80.87
+0.85(+1.06%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
80.87
+0.85(+1.06%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 80 | 80.87 | 80.87 | 81.12 | 79.1 | 2.94M |
| March 12, 2026 | 79.7 | 80.02 | 80.02 | 80.53 | 78.88 | 3M |
| March 11, 2026 | 79 | 79.53 | 79.53 | 79.53 | 78.47 | 3.32M |
| March 10, 2026 | 81 | 79.59 | 79.59 | 81.2 | 78.6 | 3.9M |
| March 09, 2026 | 79.8 | 80.05 | 80.05 | 80.05 | 78.72 | 4.12M |
| March 06, 2026 | 80 | 80.24 | 80.24 | 80.95 | 79.14 | 3.15M |
| March 05, 2026 | 80.25 | 80.14 | 80.14 | 81.09 | 79.97 | 2.57M |
| March 04, 2026 | 81.71 | 80.58 | 80.58 | 82.38 | 80.58 | 2.72M |
| March 03, 2026 | 82.59 | 81.25 | 81.25 | 83.16 | 81.11 | 5.05M |
| March 02, 2026 | 83.66 | 83.21 | 83.21 | 84.65 | 82.61 | 5.68M |
| February 27, 2026 | 83.16 | 83.98 | 83.98 | 84.09 | 82.19 | 5.52M |
| February 26, 2026 | 82.9 | 82.72 | 82.72 | 83.1 | 82.47 | 2.86M |
| February 25, 2026 | 83 | 82.9 | 82.9 | 83.62 | 82.23 | 4.58M |
| February 24, 2026 | 81.49 | 82.94 | 82.94 | 83.88 | 81.35 | 5.83M |
| February 23, 2026 | 81.2 | 81.4 | 81.4 | 81.4 | 80.03 | 3.57M |
| February 20, 2026 | 80.94 | 80.91 | 0 | 81.11 | 79.45 | 5.67M |
| February 19, 2026 | 80.4 | 81.43 | 0 | 82.24 | 79.52 | 8.71M |
| February 18, 2026 | 79.31 | 78.4 | 0 | 79.78 | 77.91 | 5.54M |
| February 17, 2026 | 80.04 | 79.02 | 0 | 80.71 | 79.02 | 2.99M |
| February 16, 2026 | 79.55 | 80.17 | 0 | 80.23 | 79.36 | 2.67M |
| February 13, 2026 | 79 | 79.58 | 0 | 80.08 | 78.72 | 4.24M |
| February 12, 2026 | 78.46 | 79.34 | 0 | 79.68 | 77.57 | 3.66M |
| February 11, 2026 | 78.78 | 78.25 | 0 | 79.38 | 76.52 | 5.08M |
| February 10, 2026 | 78.52 | 78.92 | 0 | 79.05 | 78.29 | 2.64M |
| February 09, 2026 | 78.86 | 78.39 | 0 | 78.99 | 78.08 | 2.77M |
| February 06, 2026 | 78.5 | 78.89 | 0 | 79.33 | 77.72 | 2.56M |
| February 05, 2026 | 78.75 | 78.43 | 0 | 78.8 | 77.44 | 3.73M |
| February 04, 2026 | 76.49 | 78.09 | 0 | 78.17 | 76.05 | 4.5M |
| February 03, 2026 | 76 | 76.08 | 0 | 76.39 | 75.18 | 3.43M |
| February 02, 2026 | 73.9 | 75.51 | 0 | 75.99 | 73.86 | 3.89M |
| January 30, 2026 | 73.46 | 73.43 | 0 | 74.06 | 73.15 | 3.54M |
| January 29, 2026 | 71.5 | 73.48 | 0 | 73.67 | 71.5 | 3.45M |
| January 28, 2026 | 72.94 | 72.54 | 0 | 73.2 | 72.21 | 3.18M |
| January 27, 2026 | 71.5 | 72.85 | 0 | 72.85 | 71.4 | 4.4M |
| January 26, 2026 | 72.4 | 71.85 | 0 | 72.5 | 70.29 | 5.8M |
| January 23, 2026 | 72.94 | 72.47 | 0 | 73.07 | 71.96 | 4.42M |
| January 22, 2026 | 73.89 | 73.19 | 0 | 74.39 | 72.87 | 4.16M |
| January 21, 2026 | 73.8 | 72.98 | 0 | 74.12 | 72.9 | 4.61M |
| January 20, 2026 | 74.76 | 73.94 | 0 | 74.86 | 72.57 | 4.42M |
| January 19, 2026 | 75.2 | 74.69 | 0 | 75.3 | 74.25 | 2.71M |
| January 16, 2026 | 76.15 | 75.24 | 0 | 76.22 | 75.24 | 4.94M |
| January 15, 2026 | 76.4 | 76.52 | 0 | 76.93 | 76.15 | 3.68M |
| January 14, 2026 | 75.07 | 76.55 | 0 | 76.55 | 75.01 | 5.4M |
| January 13, 2026 | 74.9 | 75.2 | 0 | 75.36 | 74.47 | 2.65M |
| January 12, 2026 | 75.49 | 74.99 | 0 | 75.94 | 74.93 | 3.09M |
| January 09, 2026 | 74.25 | 75.41 | 0 | 75.41 | 74.23 | 4.15M |
| January 08, 2026 | 74.5 | 74.36 | 0 | 74.95 | 73.67 | 4.94M |
| January 07, 2026 | 75.61 | 74.53 | 0 | 76.33 | 74.02 | 5.33M |
| January 06, 2026 | 76.4 | 76.16 | 0 | 76.59 | 75.7 | 4.4M |
| January 05, 2026 | 78.22 | 76.44 | 0 | 78.3 | 75.63 | 5.8M |
| December 30, 2025 | 78.33 | 78.74 | 0 | 78.8 | 78.11 | 2.32M |
| December 29, 2025 | 78 | 78.74 | 0 | 78.84 | 77.85 | 2.84M |
| December 23, 2025 | 78 | 77.83 | 0 | 78.5 | 77.8 | 2.07M |
| December 22, 2025 | 78.57 | 78.03 | 0 | 78.69 | 77.74 | 2.2M |
| December 19, 2025 | 78.82 | 78.79 | 0 | 79.82 | 78.64 | 10.37M |
| December 18, 2025 | 79.6 | 79.88 | 0 | 80.3 | 79.27 | 3.13M |
| December 17, 2025 | 78.13 | 79.36 | 0 | 79.36 | 77.99 | 4.86M |
| December 16, 2025 | 78.8 | 78.44 | 0 | 78.91 | 78.06 | 2.99M |
| December 15, 2025 | 78.27 | 78.95 | 0 | 78.95 | 77.98 | 2.68M |
| December 12, 2025 | 77.64 | 77.95 | 0 | 78.3 | 77.41 | 2.98M |