Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Nestlé S.A. logo
NESN.SW
Nestlé S.A.
13:12:12
78.28 Fr
0.0000 (%0.00)
Previous Close: 78.96
Day Low₺78.28
Day High₺79.37
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NESN.SW: Nestlé S.A. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 80.1909
CLOSE 80.2017

Low

LOW 69.9

High

HIGH 91.72
DATEOPENHIGHLOWCLOSE
01/03/202574.97574.174.7
01/06/202574.774.7873.0474.02
01/07/202574.2875.373.9274.94
01/08/202575.275.4874.4275.36
01/09/202575.275.5874.9675.12
01/10/202574.827573.974.04
01/13/202573.7674.3473.6274.24
01/14/202574.774.8473.9274.16
01/15/202574.2274.2873.4473.66
01/16/202573.4274.0473.1473.9
01/17/202574.0274.3673.3274.2
01/20/202574.1474.6874.0674.46
01/21/202574.3274.7474.0674.74
01/22/202574.6474.7874.0274.18
01/23/202574.1674.773.8274.7
01/24/202574.975.3874.2474.68
01/27/202574.977.874.6877.56
01/28/202577.8278.777.5878.18
01/29/20257878.3877.3278.28
01/30/202578.3878.777.7678.68
01/31/202578.978.9477.4877.48
02/03/202577.1878.0876.7277.86
02/04/202577.3877.7277.0877.46
02/05/202577.1677.4676.6877.26
02/06/202577.478.0476.8477.5
02/07/202577.578.2677.3677.5
02/10/202577.7277.9477.3677.36
02/11/202577.778.3877.5478.2
02/12/202578.5479.2277.9878.78
02/13/20258284.0281.9283.68
02/14/202583.6683.9682.3282.48
02/17/202582.6482.7881.7682.42
02/18/202582.682.7881.7482.38
02/19/202582.3882.8881.9682.5
02/20/202582.7482.7481.6282.34
02/21/202582.9285.182.5285.1
02/24/202585.9687.7885.5887.78
02/25/202587.489.3886.9889.02
02/26/202588.9889.1887.5287.6
02/27/202587.2287.686.6887.04
02/28/202586.2687.5886.2287.12
03/03/202587.1288.886.8488.6
03/04/202588.6290.188.5889.76
03/05/202588.7489.588.0688.12
03/06/202587.7288.1486.4287.86
03/07/202588.489.987.8489.72
03/10/202589.7891.0289.4890.5
03/11/202590.729188.1688.6
03/12/202589.2489.7888.8689.04
03/13/202588.989.2488.489.24
03/14/202589.4289.687.6689.18
03/17/202589.3690.2689.0890.24
03/18/202590.490.8689.9890.5
03/19/202590.3690.8288.8889.76
03/20/202589.8891.3489.8891.22
03/21/202591.2291.6890.3891.68
03/24/202591.791.7289.689.6
03/25/202589.990.488.8488.84
03/26/202588.889.2288.4488.94
03/27/202589.3689.6888.889.54
03/28/202589.490.989.490.24
03/31/202589.7490.6289.3489.34
04/01/202589.5290.4889.3690.16
04/02/202589.7690.7489.6889.8
04/03/202590.0490.989.5290.66
04/04/20259091.3887.387.36
04/07/202583.6285.7981.9183.62
04/08/202584.0785.6283.0985.27
04/09/202584.3984.5781.683.25
04/10/202586.0186.4383.6484.3
04/11/202584.885.2484.0584.98
04/14/202585.9886.0685.1886.05
04/15/202585.5986.3885.2886.38
04/16/202586.486.885.7286.8
04/17/202586.6287.9886.0887.98
04/22/202586.8986.8985.5886.66
04/23/202587.0487.6586.5587.4
04/24/202587.487.7986.3687.44
04/25/202587.1687.3685.7485.74
04/28/202585.786.7585.6486.75
04/29/202586.5687.286.4686.8
04/30/202586.9287.7486.6387.74
05/02/202587.9288.2986.587.6
05/05/202587.7988.0187.3487.34
05/06/202587.6788.3787.5288.16
05/07/202588.3889.0787.9288.15
05/08/202588.6588.6987.0587.06
05/09/202587.687.8587.2387.65
05/12/202587.8788.2585.5286.21
05/13/202586.0586.5684.9685.07
05/14/202584.9985.8284.8885.19
05/15/202585.3486.5985.2586.59
05/16/202586.287.3286.1386.48
05/19/202586.9687.2586.4187.25
05/20/202587.4588.3487.2587.95
05/21/202587.2588.5387.1888.46
05/22/202588.1988.2887.5588.15
05/23/202588.3888.9187.8288.52
05/26/202588.7889.0388.4788.64
05/27/202588.889.4388.4288.71
05/28/202588.5588.6687.487.51
05/30/202587.0188.3187.0187.7
06/02/202587.4487.5586.6687.01
06/03/202587.2687.486.7286.78
06/04/202586.9987.3786.4387.13
06/05/202586.6887.786.6287.13
06/06/202587.0987.4486.586.7
06/10/202586.8987.2485.8286.07
06/11/202585.8786.1985.1685.16
06/12/202584.985.5884.785.44
06/13/202584.4785.0884.2584.25
06/16/20258484.183.0583.05
06/17/202582.3282.9882.1282.78
06/18/20258383.4282.3483.27
06/19/20258383.2582.582.5
06/20/20258282.8481.5481.54
06/23/20258181.7180.8981.44
06/24/202582.3282.3381.6781.98
06/25/202581.6181.979.6479.73
06/26/202579.9880.0978.9978.99
06/27/202579.5379.9179.0479.29
06/30/202579.879.978.6678.83
07/01/202579.279.27879.15
07/02/202579.3779.6678.1879.08
07/03/202579.480.1579.1579.59
07/04/202579.3879.5178.8879.27
07/07/202579.4779.4778.278.42
07/08/202578.2478.4377.4378.36
07/09/202578.5178.6677.8878.06
07/10/202577.7478.377.1277.88
07/11/202577.6577.7276.7576.99
07/14/202576.9177.3876.7377.3
07/15/202577.2277.3676.4976.59
07/16/202576.6577.2576.4676.88
07/17/202577.1877.1876.5976.79
07/18/202577.0677.8176.9277.72
07/21/202577.1577.4276.777.01
07/22/202576.9177.8176.6377.51
07/23/202577.678.2777.4777.75
07/24/202575.1675.5573.0874.14
07/25/202574.0974.1272.3273.32
07/28/202573.3273.6372.3172.31
07/29/202572.172.8771.8472.42
07/30/202572.4272.8171.4471.44
07/31/202571.1171.4870.6271.1
08/04/202570.4271.4369.971.3
08/05/202571.4172.3171.1371.98
08/06/202571.8972.0371.1971.36
08/07/202571.6772.4471.2972.07
08/08/202572.4872.871.7772.1
08/11/202572.4272.6171.8972.12
08/12/202572.372.3571.3871.69
08/13/202571.772.4671.6172.19
08/14/202572.1472.4471.872.07
08/15/202572.3472.6372.2472.34
08/18/202572.472.671.9472.21
08/19/202572.573.5572.2373.52
08/20/202573.8976.1673.6276.14
08/21/202576.1476.1475.5675.87
08/22/202575.8276.0675.2975.36
08/25/202575.3375.5774.7874.88
08/26/202574.3475.4774.2174.47
08/27/202574.474.974.1574.15
08/28/202574.2675.0874.2674.9
08/29/202574.6775.6874.6175.39
09/01/202575.3875.9675.2775.49
09/02/202573.6975.4672.7874.93
09/03/202575.0875.274.5874.71
09/04/202575.1176.4274.9175.89
09/05/202576.0676.1375.175.41
09/08/202575.1575.2674.4974.72
09/09/202574.5174.7473.4773.54
09/10/202573.8474.0273.1873.56
09/11/202573.8274.1173.3673.65
09/12/202573.5673.7272.9872.98
09/15/20257373.1671.9671.96
09/16/202571.8272.1271.6871.89
09/17/202572.172.1571.3471.5
09/18/202571.3671.9971.0471.88
09/19/202571.4872.871.272.42
09/22/202572.272.5171.6571.65
09/23/20257272.2171.671.62
09/24/202571.3871.771.0771.28
09/25/202571.0171.9170.8871
09/26/202571.0371.6770.971.14
09/29/202571.1372.5370.9672.09
09/30/202572.2373.372.0273.07
10/01/202573.0774.2273.0373.88
10/02/202573.974.7473.7974.63
10/03/202574.4774.6273.9974.2
10/06/202574.0874.3773.6774.37
10/07/202574.7675.0274.1474.49
10/08/202574.5975.5274.4474.96
10/09/202574.7275.574.7274.98
10/10/202574.717674.6275.61
10/13/202575.9275.9975.175.3
10/14/202575.576.1674.7674.99
10/15/202575.176.274.9276.13
10/16/202582.283.2880.9883.21
10/17/202582.3685.0382.2984.83
10/20/202584.1585.0683.6283.95
10/21/202583.5583.8382.5782.57
10/22/202582.0682.280.981.84
10/23/202581.8581.9380.6480.64
10/24/202580.880.9779.9280.11
10/27/202579.9280.0379.579.9
10/28/202580.3980.4878.9879.36
10/29/202579.179.3178.3178.47
10/30/202578.7578.877.3777.45
10/31/202577.4377.6476.3176.88
11/03/202577.478.1177.0577.7
11/04/202577.779.0377.3478.9
11/05/202579.3279.4478.6779.04
11/06/202579.0979.1878.5878.89
11/07/202578.9379.2577.9979.12
11/10/202579.3179.4478.7879.42
11/11/202579.8381.5479.5981.26
11/12/202581.2881.881.0981.65
11/13/202581.7382.0280.9181.09
11/14/202580.8781.1179.980.31
11/17/202580.5180.5579.5179.87
11/18/202579.3579.4978.9979.26
11/19/202579.4580.1579.2979.42
11/20/202579.5679.5978.8579.23
11/21/202579.6481.2979.4180.77
11/24/202580.8481.3780.4480.54
11/25/202580.680.979.4379.93
11/26/202579.5979.7978.8179.58
11/27/202579.979.9679.3879.92
11/28/202579.780.1379.4679.83
12/01/202579.8380.279.4980.06
12/02/202580.4880.5878.379
12/03/202578.879.378.4978.52
12/04/20257879.527879.27
12/05/202579.0679.2678.6778.82
12/08/202578.4879.2277.8578.33
12/09/20257878.4177.3177.95
12/10/202577.6977.9577.2677.81
12/11/202577.8178.2277.477.92
12/12/202577.6478.377.4177.95
12/15/202578.2778.9577.9878.95
12/16/202578.878.9178.0678.44
12/17/202578.1379.3677.9979.36
12/18/202579.680.379.2779.88
12/19/202578.8279.8278.6478.79
12/22/202578.5778.6977.7478.03
12/23/20257878.577.877.83
12/29/20257878.8477.8578.74
12/30/202578.3378.878.1178.74