Nestlé S.A. - NESN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	80.94	80.91	80.91	81.11	79.45	5.67M
February 19, 2026	80.4	81.43	81.43	82.24	79.52	8.69M
February 18, 2026	79.31	78.4	78.4	79.78	77.91	5.2M
February 17, 2026	80.04	79.1	79.1	80.71	79.02	1.98M
February 16, 2026	79.55	80.17	80.17	80.23	79.36	2.62M
February 13, 2026	79	79.58	79.58	80.08	78.72	4.17M
February 12, 2026	78.46	79.34	79.34	79.68	77.57	3.66M
February 11, 2026	78.78	78.25	78.25	79.38	76.52	5.08M
February 10, 2026	78.52	78.92	78.92	79.05	78.29	2.64M
February 09, 2026	78.86	78.39	78.39	78.99	78.08	2.77M
February 06, 2026	78.5	78.89	78.89	79.33	77.72	2.56M
February 05, 2026	78.75	78.43	78.43	78.8	77.44	3.73M
February 04, 2026	76.49	78.09	78.09	78.17	76.05	4.5M
February 03, 2026	76	76.08	76.08	76.39	75.18	3.43M
February 02, 2026	73.9	75.51	75.51	75.99	73.86	3.89M
January 30, 2026	73.46	73.43	73.43	74.06	73.15	3.54M
January 29, 2026	71.5	73.48	73.48	73.67	71.5	3.45M
January 28, 2026	72.94	72.54	72.54	73.2	72.21	3.16M
January 27, 2026	71.5	72.85	72.85	72.85	71.4	4.4M
January 26, 2026	72.4	71.85	71.85	72.5	70.29	5.8M
January 23, 2026	72.94	72.47	72.47	73.07	71.96	4.42M
January 22, 2026	73.89	73.19	73.19	74.39	72.87	4.16M
January 21, 2026	73.8	72.98	72.98	74.12	72.9	4.41M
January 20, 2026	74.76	73.94	73.94	74.86	72.57	4.42M
January 19, 2026	75.2	74.69	74.69	75.3	74.25	2.71M
January 16, 2026	76.15	75.44	75.44	76.22	75.34	3.11M
January 15, 2026	76.4	76.52	76.52	76.93	76.15	3.68M
January 14, 2026	75.07	76.55	76.55	76.55	75.01	5.4M
January 13, 2026	74.9	75.2	75.2	75.36	74.47	2.65M
January 12, 2026	75.49	74.99	74.99	75.94	74.93	3.09M
January 09, 2026	74.25	75.41	75.41	75.41	74.23	4.15M
January 08, 2026	74.5	74.36	74.36	74.95	73.67	4.94M
January 07, 2026	75.61	74.53	74.53	76.33	74.02	5.33M
January 06, 2026	76.4	76.16	76.16	76.59	75.7	4.29M
January 05, 2026	78.22	76.44	76.44	78.3	75.63	5.8M
December 30, 2025	78.33	78.74	78.74	78.8	78.11	2.32M
December 29, 2025	78	78.74	78.74	78.84	77.85	2.84M
December 23, 2025	78	77.83	77.83	78.5	77.8	2.07M
December 22, 2025	78.57	78.03	78.03	78.69	77.74	2.2M
December 19, 2025	78.82	78.79	78.79	79.82	78.64	10.37M
December 18, 2025	79.6	79.88	79.88	80.3	79.27	3.13M
December 17, 2025	78.13	79.36	79.36	79.36	77.99	4.86M
December 16, 2025	78.8	78.44	78.44	78.91	78.06	2.99M
December 15, 2025	78.27	78.95	78.95	78.95	77.98	2.68M
December 12, 2025	77.64	77.95	77.95	78.3	77.41	2.98M
December 11, 2025	77.81	77.92	77.92	78.22	77.4	3.66M
December 10, 2025	77.69	77.81	77.81	77.95	77.26	3.08M
December 09, 2025	78	77.95	77.95	78.41	77.31	3.42M
December 08, 2025	78.48	78.33	78.33	79.22	77.85	3.42M
December 05, 2025	79.06	78.82	78.82	79.26	78.67	2.68M
December 04, 2025	78	79.27	79.27	79.52	78	1.56M
December 03, 2025	78.8	78.52	78.52	79.3	78.49	2.99M
December 02, 2025	80.48	79	79	80.58	78.3	3.58M
December 01, 2025	79.83	80.06	80.06	80.2	79.49	2.54M
November 28, 2025	79.7	79.83	79.83	80.13	79.46	2.9M
November 27, 2025	79.9	79.92	79.92	79.96	79.38	1.34M
November 26, 2025	79.59	79.58	79.58	79.79	78.81	3.64M
November 25, 2025	80.6	79.93	79.93	80.9	79.43	3.25M
November 24, 2025	80.84	80.54	80.54	81.37	80.44	10.19M
November 21, 2025	79.64	80.77	80.77	81.29	79.41	3.84M

Nestlé S.A. (NESN.SW) SIX