Nestle S.A. (NESN.SW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 81.14 | 81.49 | 80.93 | 81.21 | +0.11% | 1,984,785 |
| 2026-08-06 | 82.11 | 82.64 | 80.78 | 81.12 | -0.28% | 2,761,748 |
| 2026-08-05 | 80.77 | 82.04 | 80.70 | 81.35 | +0.86% | 2,445,945 |
| 2026-08-04 | 80.22 | 81.13 | 80.08 | 80.66 | -0.14% | 2,997,280 |
| 2026-08-03 | 80.84 | 81.43 | 80.53 | 80.77 | -0.30% | 2,278,480 |
| 2026-07-31 | 82.00 | 82.07 | 80.64 | 81.01 | -1.66% | 3,037,722 |
| 2026-07-30 | 82.78 | 83.91 | 82.23 | 82.38 | -0.40% | 3,040,586 |
| 2026-07-29 | 82.40 | 82.95 | 81.48 | 82.71 | +0.38% | 3,212,896 |
| 2026-07-28 | 81.56 | 82.62 | 81.30 | 82.40 | +2.50% | 3,226,370 |
| 2026-07-27 | 80.80 | 80.83 | 79.12 | 80.39 | -0.35% | 3,735,357 |
| 2026-07-24 | 79.60 | 81.45 | 79.60 | 80.67 | +1.74% | 3,990,769 |
| 2026-07-23 | 82.00 | 82.04 | 79.29 | 79.29 | -7.98% | 11,689,094 |
| 2026-07-22 | 85.98 | 87.09 | 85.20 | 86.17 | +2.24% | 5,152,900 |
| 2026-07-21 | 84.80 | 85.44 | 84.28 | 84.28 | -1.69% | 3,341,369 |
| 2026-07-20 | 84.74 | 85.73 | 84.48 | 85.73 | +0.21% | 2,740,902 |
| 2026-07-17 | 85.24 | 85.87 | 84.92 | 85.55 | +1.24% | 4,323,622 |
| 2026-07-16 | 83.50 | 84.50 | 83.00 | 84.50 | +0.76% | 2,377,129 |
| 2026-07-15 | 83.34 | 84.05 | 82.62 | 83.86 | -0.02% | 3,057,254 |
| 2026-07-14 | 83.60 | 84.50 | 82.82 | 83.88 | -0.33% | 2,943,562 |
| 2026-07-13 | 83.60 | 84.24 | 83.14 | 84.16 | +1.20% | 2,902,366 |
| 2026-07-10 | 83.06 | 83.49 | 82.58 | 83.16 | -0.18% | 3,657,011 |
| 2026-07-09 | 83.60 | 83.72 | 82.71 | 83.31 | -0.95% | 4,725,061 |
| 2026-07-08 | 84.41 | 84.68 | 83.57 | 84.11 | -1.19% | 4,571,096 |
| 2026-07-07 | 84.30 | 85.58 | 82.67 | 85.12 | +1.72% | 3,253,031 |
| 2026-07-06 | 84.63 | 85.08 | 83.01 | 83.68 | -1.03% | 4,267,154 |
| 2026-07-03 | 84.65 | 84.80 | 83.69 | 84.55 | +0.12% | 3,066,175 |
| 2026-07-02 | 83.64 | 84.87 | 83.48 | 84.45 | +1.89% | 3,790,121 |
| 2026-07-01 | 82.68 | 83.22 | 82.10 | 82.88 | -0.24% | 3,193,172 |
| 2026-06-30 | 84.11 | 84.24 | 82.80 | 83.08 | -1.45% | 3,660,802 |
| 2026-06-29 | 83.29 | 84.30 | 82.50 | 84.30 | +1.21% | 3,209,676 |
| 2026-06-26 | 83.02 | 83.95 | 82.40 | 83.29 | -0.26% | 4,057,733 |
| 2026-06-25 | 82.49 | 83.58 | 82.34 | 83.51 | +0.75% | 3,190,019 |
| 2026-06-24 | 80.50 | 82.89 | 80.50 | 82.89 | +3.33% | 4,932,387 |
| 2026-06-23 | 79.00 | 80.57 | 78.86 | 80.22 | +1.54% | 3,409,207 |
| 2026-06-22 | 78.65 | 79.27 | 78.05 | 79.00 | +0.28% | 2,025,032 |
| 2026-06-19 | 78.82 | 79.37 | 78.28 | 78.78 | -0.23% | 10,893,613 |
| 2026-06-18 | 78.91 | 79.06 | 78.12 | 78.96 | -0.16% | 3,023,447 |
| 2026-06-17 | 79.29 | 79.77 | 78.66 | 79.09 | -0.62% | 3,362,470 |
| 2026-06-16 | 79.31 | 79.86 | 78.69 | 79.58 | +0.59% | 2,987,161 |
| 2026-06-15 | 80.00 | 80.41 | 79.04 | 79.11 | -0.88% | 3,555,063 |
| 2026-06-12 | 79.28 | 80.60 | 79.21 | 79.81 | +0.48% | 3,441,447 |
| 2026-06-11 | 79.64 | 80.26 | 79.43 | 79.43 | -0.38% | 2,600,251 |
| 2026-06-10 | 77.50 | 79.73 | 77.50 | 79.73 | +2.57% | 4,090,733 |
| 2026-06-09 | 76.32 | 78.17 | 76.27 | 77.73 | +1.46% | 4,569,485 |
| 2026-06-08 | 77.38 | 77.42 | 76.18 | 76.61 | -0.45% | 2,917,766 |
| 2026-06-05 | 76.69 | 77.23 | 76.47 | 76.96 | +0.37% | 3,643,795 |
| 2026-06-04 | 77.14 | 77.92 | 76.68 | 76.68 | -0.78% | 2,999,568 |
| 2026-06-03 | 77.97 | 78.67 | 77.10 | 77.28 | -0.62% | 2,788,350 |
| 2026-06-02 | 77.87 | 79.01 | 77.39 | 77.76 | -0.14% | 3,253,246 |
| 2026-06-01 | 79.34 | 79.34 | 77.87 | 77.87 | -1.98% | 2,998,825 |
| 2026-05-29 | 80.20 | 80.48 | 79.27 | 79.44 | -0.49% | 8,604,118 |
| 2026-05-28 | 80.64 | 80.81 | 79.02 | 79.83 | -1.53% | 2,470,129 |
| 2026-05-27 | 79.94 | 81.07 | 79.43 | 81.07 | +2.13% | 3,346,407 |
| 2026-05-26 | 79.50 | 80.18 | 79.18 | 79.38 | +0.76% | 2,333,115 |
| 2026-05-22 | 78.97 | 79.51 | 78.50 | 78.78 | -0.03% | 1,914,690 |
| 2026-05-21 | 78.36 | 79.10 | 78.21 | 78.80 | +0.20% | 2,483,395 |
| 2026-05-20 | 79.09 | 79.44 | 78.64 | 78.64 | -1.58% | 3,323,604 |
| 2026-05-19 | 79.49 | 80.30 | 78.99 | 79.90 | +2.12% | 3,941,692 |
| 2026-05-18 | 77.79 | 78.57 | 77.07 | 78.24 | +0.22% | 2,801,019 |
| 2026-05-15 | 77.32 | 78.07 | 77.16 | 78.07 | +1.55% | 3,973,225 |
| 2026-05-13 | 76.58 | 77.30 | 76.26 | 76.88 | -0.57% | 2,880,635 |
| 2026-05-12 | 75.73 | 77.32 | 75.37 | 77.32 | +1.60% | 2,810,844 |
| 2026-05-11 | 77.18 | 77.56 | 76.10 | 76.10 | -1.77% | 2,809,328 |
| 2026-05-08 | 77.10 | 77.48 | 76.78 | 77.47 | -0.01% | 2,288,288 |
| 2026-05-07 | 78.58 | 78.77 | 77.28 | 77.48 | -1.44% | 2,587,595 |
| 2026-05-06 | 78.23 | 78.86 | 78.02 | 78.61 | +1.34% | 2,976,109 |
| 2026-05-05 | 78.00 | 78.44 | 76.75 | 77.57 | -0.77% | 3,551,267 |
| 2026-05-04 | 79.80 | 79.85 | 77.92 | 78.17 | -1.11% | 2,697,081 |
| 2026-04-30 | 78.85 | 79.52 | 78.66 | 79.05 | -0.32% | 3,375,302 |
| 2026-04-29 | 80.00 | 80.34 | 78.88 | 79.30 | -1.42% | 2,676,923 |
| 2026-04-28 | 80.46 | 80.94 | 79.87 | 80.44 | -0.05% | 2,676,286 |
| 2026-04-27 | 80.85 | 81.25 | 80.16 | 80.48 | -0.85% | 4,088,902 |
| 2026-04-24 | 80.00 | 81.40 | 79.47 | 81.17 | +1.48% | 5,711,915 |
| 2026-04-23 | 79.55 | 81.03 | 79.03 | 79.99 | +5.89% | 8,188,029 |
| 2026-04-22 | 75.26 | 76.12 | 75.14 | 75.54 | +0.24% | 3,721,000 |
| 2026-04-21 | 76.69 | 77.00 | 75.36 | 75.36 | -1.87% | 3,395,261 |
| 2026-04-20 | 76.06 | 76.80 | 75.80 | 76.80 | -2.81% | 4,757,410 |
| 2026-04-17 | 78.52 | 79.18 | 78.06 | 79.02 | +0.36% | 5,142,018 |
| 2026-04-16 | 78.33 | 78.99 | 77.83 | 78.74 | +0.34% | 2,981,397 |
| 2026-04-15 | 79.52 | 79.55 | 78.47 | 78.47 | -1.21% | 3,708,448 |
| 2026-04-14 | 78.06 | 79.43 | 77.75 | 79.43 | +1.72% | 3,174,074 |
| 2026-04-13 | 78.94 | 79.06 | 78.07 | 78.09 | -1.28% | 2,736,854 |
| 2026-04-10 | 78.95 | 79.57 | 78.75 | 79.10 | +0.20% | 2,891,531 |
| 2026-04-09 | 79.29 | 79.29 | 78.20 | 78.94 | +0.24% | 2,968,752 |
| 2026-04-08 | 79.49 | 79.92 | 78.07 | 78.75 | +0.65% | 4,750,594 |
| 2026-04-07 | 78.90 | 79.70 | 78.08 | 78.24 | -0.17% | 3,399,849 |
| 2026-04-02 | 78.60 | 78.94 | 78.30 | 78.37 | -0.03% | 2,692,637 |
| 2026-04-01 | 79.10 | 79.12 | 77.33 | 78.39 | -0.04% | 3,564,269 |
| 2026-03-31 | 78.72 | 79.08 | 77.94 | 78.42 | +0.44% | 4,256,573 |
| 2026-03-30 | 76.87 | 78.13 | 76.53 | 78.08 | +2.24% | 3,672,285 |
| 2026-03-27 | 76.21 | 76.61 | 75.60 | 76.37 | +0.22% | 3,613,676 |
| 2026-03-26 | 76.71 | 77.16 | 76.08 | 76.20 | -0.76% | 3,224,145 |
| 2026-03-25 | 76.61 | 77.20 | 76.31 | 76.78 | +0.39% | 3,237,125 |
| 2026-03-24 | 75.28 | 76.53 | 75.15 | 76.48 | +2.18% | 2,834,677 |
| 2026-03-23 | 74.95 | 76.16 | 74.37 | 74.85 | -1.33% | 4,037,142 |
| 2026-03-20 | 76.79 | 76.93 | 75.86 | 75.86 | -1.00% | 8,991,828 |
| 2026-03-19 | 76.81 | 77.62 | 76.58 | 76.63 | -1.72% | 3,498,238 |
| 2026-03-18 | 80.68 | 80.69 | 77.47 | 77.97 | -3.55% | 4,918,304 |
| 2026-03-17 | 80.75 | 81.20 | 80.45 | 80.84 | +0.29% | 2,376,307 |
| 2026-03-16 | 80.56 | 81.03 | 80.37 | 80.61 | -0.32% | 2,465,656 |
| 2026-03-13 | 80.00 | 81.12 | 79.10 | 80.87 | +1.06% | 3,042,375 |
| 2026-03-12 | 79.70 | 80.53 | 78.88 | 80.02 | +0.62% | 3,088,239 |
| 2026-03-11 | 79.00 | 79.53 | 78.47 | 79.53 | -0.08% | 3,316,235 |
| 2026-03-10 | 81.00 | 81.20 | 78.60 | 79.59 | -0.57% | 3,907,908 |
| 2026-03-09 | 79.80 | 80.05 | 78.72 | 80.05 | -0.24% | 4,117,787 |
| 2026-03-06 | 80.00 | 80.95 | 79.14 | 80.24 | +0.12% | 3,148,812 |
| 2026-03-05 | 80.25 | 81.09 | 79.97 | 80.14 | -0.55% | 2,569,189 |
| 2026-03-04 | 81.71 | 82.38 | 80.58 | 80.58 | -0.82% | 2,722,934 |
| 2026-03-03 | 82.59 | 83.16 | 81.11 | 81.25 | -2.36% | 5,047,266 |
| 2026-03-02 | 83.66 | 84.65 | 82.61 | 83.21 | -0.92% | 5,683,484 |
| 2026-02-27 | 83.16 | 84.09 | 82.19 | 83.98 | +1.52% | 5,518,175 |
| 2026-02-26 | 82.90 | 83.10 | 82.47 | 82.72 | -0.22% | 2,860,883 |
| 2026-02-25 | 83.00 | 83.62 | 82.23 | 82.90 | -0.05% | 4,580,753 |
| 2026-02-24 | 81.49 | 83.88 | 81.35 | 82.94 | +1.89% | 5,831,382 |
| 2026-02-23 | 81.20 | 81.40 | 80.03 | 81.40 | +0.61% | 3,571,750 |
| 2026-02-20 | 80.94 | 81.11 | 79.45 | 80.91 | -0.64% | 5,670,392 |
| 2026-02-19 | 80.40 | 82.24 | 79.52 | 81.43 | +3.86% | 8,710,135 |
| 2026-02-18 | 79.31 | 79.78 | 77.91 | 78.40 | -0.78% | 5,540,934 |
| 2026-02-17 | 80.04 | 80.71 | 79.02 | 79.02 | -1.43% | 2,985,991 |
| 2026-02-16 | 79.55 | 80.23 | 79.36 | 80.17 | +0.74% | 2,665,975 |
| 2026-02-13 | 79.00 | 80.08 | 78.72 | 79.58 | +0.30% | 4,239,957 |
| 2026-02-12 | 78.46 | 79.68 | 77.57 | 79.34 | +1.39% | 3,657,344 |
| 2026-02-11 | 78.78 | 79.38 | 76.52 | 78.25 | -0.85% | 5,083,051 |
| 2026-02-10 | 78.52 | 79.05 | 78.29 | 78.92 | +0.68% | 2,644,418 |
| 2026-02-09 | 78.86 | 78.99 | 78.08 | 78.39 | -0.63% | 2,770,663 |
| 2026-02-06 | 78.50 | 79.33 | 77.72 | 78.89 | +0.59% | 2,559,931 |
| 2026-02-05 | 78.75 | 78.80 | 77.44 | 78.43 | +0.44% | 3,729,746 |
| 2026-02-04 | 76.49 | 78.17 | 76.05 | 78.09 | +2.64% | 4,504,328 |
| 2026-02-03 | 76.00 | 76.39 | 75.18 | 76.08 | +0.75% | 3,426,183 |
| 2026-02-02 | 73.90 | 75.99 | 73.86 | 75.51 | +2.83% | 3,894,580 |
| 2026-01-30 | 73.46 | 74.06 | 73.15 | 73.43 | -0.07% | 3,542,959 |
| 2026-01-29 | 71.50 | 73.67 | 71.50 | 73.48 | +1.30% | 3,452,121 |
| 2026-01-28 | 72.94 | 73.20 | 72.21 | 72.54 | -0.43% | 3,176,226 |
| 2026-01-27 | 71.50 | 72.85 | 71.40 | 72.85 | +1.39% | 4,402,757 |
| 2026-01-26 | 72.40 | 72.50 | 70.29 | 71.85 | -0.86% | 5,804,640 |
| 2026-01-23 | 72.94 | 73.07 | 71.96 | 72.47 | -0.98% | 4,421,247 |
| 2026-01-22 | 73.89 | 74.39 | 72.87 | 73.19 | +0.29% | 4,161,182 |
| 2026-01-21 | 73.80 | 74.12 | 72.90 | 72.98 | -1.30% | 4,606,054 |
| 2026-01-20 | 74.76 | 74.86 | 72.57 | 73.94 | -1.00% | 4,419,228 |
| 2026-01-19 | 75.20 | 75.30 | 74.25 | 74.69 | -0.73% | 2,709,560 |
| 2026-01-16 | 76.15 | 76.22 | 75.24 | 75.24 | -1.67% | 4,940,026 |
| 2026-01-15 | 76.40 | 76.93 | 76.15 | 76.52 | -0.04% | 3,675,044 |
| 2026-01-14 | 75.07 | 76.55 | 75.01 | 76.55 | +1.80% | 5,393,941 |
| 2026-01-13 | 74.90 | 75.36 | 74.47 | 75.20 | +0.28% | 2,644,539 |
| 2026-01-12 | 75.49 | 75.94 | 74.93 | 74.99 | -0.56% | 3,092,423 |
| 2026-01-09 | 74.25 | 75.41 | 74.23 | 75.41 | +1.41% | 4,154,745 |
| 2026-01-08 | 74.50 | 74.95 | 73.67 | 74.36 | -0.23% | 4,933,839 |
| 2026-01-07 | 75.61 | 76.33 | 74.02 | 74.53 | -2.14% | 5,332,634 |
| 2026-01-06 | 76.40 | 76.59 | 75.70 | 76.16 | -0.37% | 4,395,991 |
| 2026-01-05 | 78.22 | 78.30 | 75.63 | 76.44 | -2.92% | 5,802,487 |
| 2025-12-30 | 78.33 | 78.80 | 78.11 | 78.74 | +0.00% | 2,321,271 |
| 2025-12-29 | 78.00 | 78.84 | 77.85 | 78.74 | +1.17% | 2,840,270 |
| 2025-12-23 | 78.00 | 78.50 | 77.80 | 77.83 | -0.26% | 2,074,393 |
| 2025-12-22 | 78.57 | 78.69 | 77.74 | 78.03 | -0.96% | 2,196,389 |
| 2025-12-19 | 78.82 | 79.82 | 78.64 | 78.79 | -1.36% | 10,366,663 |
| 2025-12-18 | 79.60 | 80.30 | 79.27 | 79.88 | +0.66% | 3,126,119 |
| 2025-12-17 | 78.13 | 79.36 | 77.99 | 79.36 | +1.17% | 4,859,260 |
| 2025-12-16 | 78.80 | 78.91 | 78.06 | 78.44 | -0.65% | 2,993,013 |
| 2025-12-15 | 78.27 | 78.95 | 77.98 | 78.95 | +1.28% | 2,677,282 |
| 2025-12-12 | 77.64 | 78.30 | 77.41 | 77.95 | +0.04% | 2,977,016 |
| 2025-12-11 | 77.81 | 78.22 | 77.40 | 77.92 | +0.14% | 3,656,434 |
| 2025-12-10 | 77.69 | 77.95 | 77.26 | 77.81 | -0.18% | 3,079,221 |
| 2025-12-09 | 78.00 | 78.41 | 77.31 | 77.95 | -0.49% | 3,421,619 |
| 2025-12-08 | 78.48 | 79.22 | 77.85 | 78.33 | -0.62% | 3,416,760 |
| 2025-12-05 | 79.06 | 79.26 | 78.67 | 78.82 | -0.57% | 2,675,842 |
| 2025-12-04 | 78.00 | 79.52 | 78.00 | 79.27 | +0.96% | 2,725,552 |
| 2025-12-03 | 78.80 | 79.30 | 78.49 | 78.52 | -0.61% | 2,993,372 |
| 2025-12-02 | 80.48 | 80.58 | 78.30 | 79.00 | -1.32% | 3,580,640 |
| 2025-12-01 | 79.83 | 80.20 | 79.49 | 80.06 | +0.29% | 2,535,275 |
| 2025-11-28 | 79.70 | 80.13 | 79.46 | 79.83 | -0.11% | 2,898,166 |
| 2025-11-27 | 79.90 | 79.96 | 79.38 | 79.92 | +0.43% | 1,340,255 |
| 2025-11-26 | 79.59 | 79.79 | 78.81 | 79.58 | -0.44% | 3,642,647 |
| 2025-11-25 | 80.60 | 80.90 | 79.43 | 79.93 | -0.76% | 3,247,922 |
| 2025-11-24 | 80.84 | 81.37 | 80.44 | 80.54 | -0.28% | 10,184,818 |
| 2025-11-21 | 79.64 | 81.29 | 79.41 | 80.77 | +1.94% | 3,844,180 |
| 2025-11-20 | 79.56 | 79.59 | 78.85 | 79.23 | -0.24% | 3,348,517 |
| 2025-11-19 | 79.45 | 80.15 | 79.29 | 79.42 | +0.20% | 2,346,288 |
| 2025-11-18 | 79.35 | 79.49 | 78.99 | 79.26 | -0.76% | 2,956,249 |
| 2025-11-17 | 80.51 | 80.55 | 79.51 | 79.87 | -0.55% | 2,092,383 |
| 2025-11-14 | 80.87 | 81.11 | 79.90 | 80.31 | -0.96% | 3,220,509 |
| 2025-11-13 | 81.73 | 82.02 | 80.91 | 81.09 | -0.69% | 2,411,528 |
| 2025-11-12 | 81.28 | 81.80 | 81.09 | 81.65 | +0.48% | 2,532,047 |
| 2025-11-11 | 79.83 | 81.54 | 79.59 | 81.26 | +2.32% | 2,986,052 |
| 2025-11-10 | 79.31 | 79.44 | 78.78 | 79.42 | +0.38% | 2,697,288 |
| 2025-11-07 | 78.93 | 79.25 | 77.99 | 79.12 | +0.29% | 2,327,125 |
| 2025-11-06 | 79.09 | 79.18 | 78.58 | 78.89 | -0.19% | 1,951,655 |
| 2025-11-05 | 79.32 | 79.44 | 78.67 | 79.04 | +0.18% | 2,473,588 |
| 2025-11-04 | 77.70 | 79.03 | 77.34 | 78.90 | +1.54% | 3,367,018 |
| 2025-11-03 | 77.40 | 78.11 | 77.05 | 77.70 | +1.07% | 2,472,827 |
| 2025-10-31 | 77.43 | 77.64 | 76.31 | 76.88 | -0.74% | 3,657,282 |
| 2025-10-30 | 78.75 | 78.80 | 77.37 | 77.45 | -1.30% | 3,538,466 |
| 2025-10-29 | 79.10 | 79.31 | 78.31 | 78.47 | -1.12% | 2,987,538 |
| 2025-10-28 | 80.39 | 80.48 | 78.98 | 79.36 | -0.68% | 3,948,100 |
| 2025-10-27 | 79.92 | 80.03 | 79.50 | 79.90 | -0.26% | 2,803,823 |
| 2025-10-24 | 80.80 | 80.97 | 79.92 | 80.11 | -0.66% | 3,119,640 |
| 2025-10-23 | 81.85 | 81.93 | 80.64 | 80.64 | -1.47% | 2,812,257 |
| 2025-10-22 | 82.06 | 82.20 | 80.90 | 81.84 | -0.88% | 4,742,573 |
| 2025-10-21 | 83.55 | 83.83 | 82.57 | 82.57 | -1.64% | 4,037,392 |
| 2025-10-20 | 84.15 | 85.06 | 83.62 | 83.95 | -1.04% | 5,162,843 |
| 2025-10-17 | 82.36 | 85.03 | 82.29 | 84.83 | +1.95% | 9,432,445 |
| 2025-10-16 | 82.20 | 83.28 | 80.98 | 83.21 | +9.30% | 12,711,182 |
| 2025-10-15 | 75.10 | 76.20 | 74.92 | 76.13 | +1.52% | 4,608,602 |
| 2025-10-14 | 75.50 | 76.16 | 74.76 | 74.99 | -0.41% | 3,800,051 |
| 2025-10-13 | 75.92 | 75.99 | 75.10 | 75.30 | -0.41% | 2,295,124 |
| 2025-10-10 | 74.71 | 76.00 | 74.62 | 75.61 | +0.84% | 4,057,799 |
| 2025-10-09 | 74.72 | 75.50 | 74.72 | 74.98 | +0.03% | 3,700,522 |
| 2025-10-08 | 74.59 | 75.52 | 74.44 | 74.96 | +0.63% | 2,844,185 |
| 2025-10-07 | 74.76 | 75.02 | 74.14 | 74.49 | +0.16% | 3,230,499 |
| 2025-10-06 | 74.08 | 74.37 | 73.67 | 74.37 | +0.23% | 3,026,319 |
| 2025-10-03 | 74.47 | 74.62 | 73.99 | 74.20 | -0.58% | 3,069,645 |
| 2025-10-02 | 73.90 | 74.74 | 73.79 | 74.63 | +1.02% | 3,970,617 |
| 2025-10-01 | 73.07 | 74.22 | 73.03 | 73.88 | +1.11% | 4,015,511 |
| 2025-09-30 | 72.23 | 73.30 | 72.02 | 73.07 | +1.36% | 4,058,963 |
| 2025-09-29 | 71.13 | 72.53 | 70.96 | 72.09 | +1.34% | 3,108,275 |
| 2025-09-26 | 71.03 | 71.67 | 70.90 | 71.14 | +0.20% | 3,072,312 |
| 2025-09-25 | 71.01 | 71.91 | 70.88 | 71.00 | -0.39% | 3,795,409 |
| 2025-09-24 | 71.38 | 71.70 | 71.07 | 71.28 | -0.47% | 4,073,370 |
| 2025-09-23 | 72.00 | 72.21 | 71.60 | 71.62 | -0.04% | 3,098,754 |
| 2025-09-22 | 72.20 | 72.51 | 71.65 | 71.65 | -1.06% | 2,845,746 |
| 2025-09-19 | 71.48 | 72.80 | 71.20 | 72.42 | +0.75% | 10,945,191 |
| 2025-09-18 | 71.36 | 71.99 | 71.04 | 71.88 | +0.53% | 2,906,799 |
| 2025-09-17 | 72.10 | 72.15 | 71.34 | 71.50 | -0.54% | 4,002,249 |
| 2025-09-16 | 71.82 | 72.12 | 71.68 | 71.89 | -0.10% | 3,658,741 |
| 2025-09-15 | 73.00 | 73.16 | 71.96 | 71.96 | -1.40% | 3,022,829 |
| 2025-09-12 | 73.56 | 73.72 | 72.98 | 72.98 | -0.91% | 2,481,864 |
| 2025-09-11 | 73.82 | 74.11 | 73.36 | 73.65 | +0.12% | 2,214,656 |
| 2025-09-10 | 73.84 | 74.02 | 73.18 | 73.56 | +0.03% | 2,928,966 |
| 2025-09-09 | 74.51 | 74.74 | 73.47 | 73.54 | -1.58% | 4,094,790 |
| 2025-09-08 | 75.15 | 75.26 | 74.49 | 74.72 | -0.91% | 3,481,318 |
| 2025-09-05 | 76.06 | 76.13 | 75.10 | 75.41 | -0.63% | 3,134,538 |
| 2025-09-04 | 75.11 | 76.42 | 74.91 | 75.89 | +1.58% | 4,965,105 |
| 2025-09-03 | 75.08 | 75.20 | 74.58 | 74.71 | -0.29% | 3,495,518 |
| 2025-09-02 | 73.69 | 75.46 | 72.78 | 74.93 | -0.74% | 5,784,324 |
| 2025-09-01 | 75.38 | 75.96 | 75.27 | 75.49 | +0.13% | 2,441,960 |
| 2025-08-29 | 74.67 | 75.68 | 74.61 | 75.39 | +0.65% | 3,561,998 |
| 2025-08-28 | 74.26 | 75.08 | 74.26 | 74.90 | +1.01% | 3,526,847 |
| 2025-08-27 | 74.40 | 74.90 | 74.15 | 74.15 | -0.43% | 3,413,711 |
| 2025-08-26 | 74.34 | 75.47 | 74.21 | 74.47 | -0.55% | 6,517,488 |
| 2025-08-25 | 75.33 | 75.57 | 74.78 | 74.88 | -0.64% | 2,139,339 |
| 2025-08-22 | 75.82 | 76.06 | 75.29 | 75.36 | -0.67% | 2,564,291 |
| 2025-08-21 | 76.14 | 76.14 | 75.56 | 75.87 | -0.35% | 2,592,506 |
| 2025-08-20 | 73.89 | 76.16 | 73.62 | 76.14 | +3.56% | 6,162,570 |
| 2025-08-19 | 72.50 | 73.55 | 72.23 | 73.52 | +1.81% | 1,858,403 |
| 2025-08-18 | 72.40 | 72.60 | 71.94 | 72.21 | -0.18% | 1,768,840 |
| 2025-08-15 | 72.34 | 72.63 | 72.24 | 72.34 | +0.37% | 2,242,945 |
| 2025-08-14 | 72.14 | 72.44 | 71.80 | 72.07 | -0.17% | 2,212,272 |
| 2025-08-13 | 71.70 | 72.46 | 71.61 | 72.19 | +0.70% | 2,357,974 |
| 2025-08-12 | 72.30 | 72.35 | 71.38 | 71.69 | -0.60% | 2,068,158 |
| 2025-08-11 | 72.42 | 72.61 | 71.89 | 72.12 | +0.03% | 2,125,782 |
| 2025-08-08 | 72.48 | 72.80 | 71.77 | 72.10 | +0.04% | 2,444,437 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+11.56%). Worst month: Jul (-6.21%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Nestle S.A.'s (NESN.SW) latest close?
81.21 on 2026-08-07, from the Closelook data lake's daily price record.
What is NESN.SW's 52-week high and low?
87.09 high and 70.29 low over the trailing 52 weeks, as of 2026-08-07.
What is Nestle S.A.'s strongest and weakest month historically?
Historically, NESN.SW's strongest calendar month has been Feb (average +11.56%) and its weakest Jul (average -6.21%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 399 daily bars in the Closelook data lake.