tiprankstipranks
Trending News
More News >
Nestlé SA (CH:NESN)
:NESN
Switzerland Market
Advertisement

Nestlé SA (NESN) Historical Prices

Compare
23 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 22, 2025
76.91
77.81
76.63
77.51
77.51
+0.65%
2,968,468
0.88
Jul 21, 2025
77.15
77.42
76.70
77.01
77.01
-0.91%
2,527,209
0.74
Jul 18, 2025
77.06
77.81
76.92
77.72
77.72
+1.21%
3,256,914
0.95
Jul 17, 2025
77.18
77.18
76.59
76.79
76.79
-0.12%
2,081,735
0.60
Jul 16, 2025
76.65
77.25
76.46
76.88
76.88
+0.38%
2,896,429
0.83
Jul 15, 2025
77.22
77.36
76.49
76.59
76.59
-0.92%
2,762,603
0.78
Jul 14, 2025
76.91
77.38
76.73
77.30
77.30
+0.40%
1,823,174
0.49
Jul 11, 2025
77.65
77.72
76.75
76.99
76.99
-1.14%
3,852,860
1.03
Jul 10, 2025
77.74
78.30
77.12
77.88
77.88
-0.23%
3,416,220
0.87
Jul 09, 2025
78.51
78.66
77.88
78.06
78.06
-0.38%
2,563,954
0.64
Jul 08, 2025
78.24
78.43
77.43
78.36
78.36
-0.08%
3,631,882
0.90
Jul 07, 2025
79.47
79.47
78.20
78.42
78.42
-1.07%
2,484,000
0.61
Jul 04, 2025
79.38
79.51
78.88
79.27
79.27
-0.40%
2,277,122
0.56
Jul 03, 2025
79.40
80.15
79.15
79.59
79.59
+0.64%
4,159,168
1.02
Jul 02, 2025
79.37
79.66
78.18
79.08
79.08
-0.09%
2,299,095
0.56
Jul 01, 2025
79.20
79.20
78.00
79.15
79.15
+0.41%
2,963,422
0.72
Jun 30, 2025
79.80
79.90
78.66
78.83
78.83
-0.58%
3,697,172
0.90
Jun 27, 2025
79.53
79.91
79.04
79.29
79.29
+0.38%
3,042,046
0.74
Jun 26, 2025
79.98
80.09
78.99
78.99
78.99
-0.93%
4,448,172
1.08
Jun 25, 2025
81.61
81.90
79.64
79.73
79.73
-2.74%
4,897,031
1.16
Jun 24, 2025
82.32
82.33
81.67
81.98
81.98
+0.66%
2,834,097
0.67
Jun 23, 2025
81.00
81.71
80.89
81.44
81.44
-0.12%
2,695,720
0.63
Jun 20, 2025
82.00
82.84
81.54
81.54
81.54
-1.16%
13,701,990
3.31
Jun 19, 2025
83.00
83.25
82.50
82.50
82.50
-0.92%
2,402,154
0.58
Jun 18, 2025
83.00
83.42
82.34
83.27
83.27
+0.59%
3,993,328
0.96
Jun 17, 2025
82.32
82.98
82.12
82.78
82.78
-0.33%
3,997,027
0.96
Jun 16, 2025
84.00
84.10
83.05
83.05
83.05
-1.42%
3,285,938
0.79
Jun 13, 2025
84.47
85.08
84.25
84.25
84.25
-1.39%
2,572,949
0.61
Jun 12, 2025
84.90
85.58
84.70
85.44
85.44
+0.33%
2,726,361
0.65
Jun 11, 2025
85.87
86.19
85.16
85.16
85.16
-1.06%
3,008,767
0.71
Jun 10, 2025
86.89
87.24
85.82
86.07
86.07
-0.73%
3,316,792
0.78
Jun 06, 2025
87.09
87.44
86.50
86.70
86.70
-0.49%
2,211,002
0.51
Jun 05, 2025
86.68
87.70
86.62
87.13
87.13
0.00%
2,502,184
0.57
Jun 04, 2025
86.99
87.37
86.43
87.13
87.13
+0.40%
2,612,205
0.59
Jun 03, 2025
87.26
87.40
86.72
86.78
86.78
-0.26%
1,865,494
0.42
Jun 02, 2025
87.44
87.55
86.66
87.01
87.01
-0.79%
2,131,074
0.47
May 30, 2025
87.01
88.31
87.01
87.70
87.70
+0.22%
5,843,913
1.29
May 28, 2025
88.55
88.66
87.40
87.51
87.51
-1.35%
3,228,727
0.71
May 27, 2025
88.80
89.43
88.42
88.71
88.71
+0.08%
2,642,271
0.57
May 26, 2025
88.78
89.03
88.47
88.64
88.64
+0.14%
1,430,896
0.30
May 23, 2025
88.38
88.91
87.82
88.52
88.52
+0.42%
3,509,922
0.73
May 22, 2025
88.19
88.28
87.55
88.15
88.15
-0.35%
2,405,291
0.50
May 21, 2025
87.25
88.53
87.18
88.46
88.46
+0.58%
3,379,793
0.70
May 20, 2025
87.45
88.34
87.25
87.95
87.95
+0.80%
3,796,634
0.79
May 19, 2025
86.96
87.25
86.41
87.25
87.25
+0.89%
2,422,240
0.50
May 16, 2025
86.20
87.32
86.13
86.48
86.48
-0.13%
5,204,853
1.05
May 15, 2025
85.34
86.59
85.25
86.59
86.59
+1.64%
2,782,756
0.56
May 14, 2025
84.99
85.82
84.88
85.19
85.19
+0.14%
2,801,891
0.56
May 13, 2025
86.05
86.56
84.96
85.07
85.07
-1.32%
2,990,883
0.60
May 12, 2025
87.87
88.25
85.52
86.21
86.21
-1.64%
3,855,364
0.77
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis