NESN.SW
Nestlé S.A. EBS · NESN.SW
$79.29
-6.88
(-7.98%)
Deep pullback · -2.05σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment NESN.SW crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $82.00 | $82.04 | $79.29 | $79.29 | 11.7M |
| 2026-07-22 | $85.98 | $87.09 | $85.20 | $86.17 | 5.2M |
| 2026-07-21 | $84.80 | $85.44 | $84.28 | $84.28 | 3.3M |
| 2026-07-20 | $84.74 | $85.73 | $84.48 | $85.73 | 2.7M |
| 2026-07-17 | $85.24 | $85.87 | $84.92 | $85.55 | 4.3M |
| 2026-07-16 | $83.50 | $84.50 | $83.00 | $84.50 | 2.4M |
| 2026-07-15 | $83.34 | $84.05 | $82.62 | $83.86 | 3.1M |
| 2026-07-14 | $83.60 | $84.50 | $82.82 | $83.88 | 2.9M |
| 2026-07-13 | $83.60 | $84.24 | $83.14 | $84.16 | 2.9M |
| 2026-07-10 | $83.06 | $83.49 | $82.58 | $83.16 | 3.7M |
| 2026-07-09 | $83.60 | $83.72 | $82.71 | $83.31 | 4.7M |
| 2026-07-08 | $84.41 | $84.68 | $83.57 | $84.11 | 4.6M |
| 2026-07-07 | $84.30 | $85.58 | $82.67 | $85.12 | 3.3M |
| 2026-07-06 | $84.63 | $85.08 | $83.01 | $83.68 | 4.3M |
| 2026-07-03 | $84.65 | $84.80 | $83.69 | $84.55 | 3.1M |
| 2026-07-02 | $83.64 | $84.87 | $83.48 | $84.45 | 3.8M |
| 2026-07-01 | $82.68 | $83.22 | $82.10 | $82.88 | 3.2M |
| 2026-06-30 | $84.11 | $84.24 | $82.80 | $83.08 | 3.7M |
| 2026-06-29 | $83.29 | $84.30 | $82.50 | $84.30 | 3.2M |
| 2026-06-26 | $83.02 | $83.95 | $82.40 | $83.29 | 4.1M |
| 2026-06-25 | $82.49 | $83.58 | $82.34 | $83.51 | 3.2M |
| 2026-06-24 | $80.50 | $82.89 | $80.50 | $82.89 | 4.9M |
| 2026-06-23 | $79.00 | $80.57 | $78.86 | $80.22 | 3.4M |
| 2026-06-22 | $78.65 | $79.27 | $78.05 | $79.00 | 2.0M |
| 2026-06-19 | $78.82 | $79.37 | $78.28 | $78.78 | 10.9M |
| 2026-06-18 | $78.91 | $79.06 | $78.12 | $78.96 | 3.0M |
| 2026-06-17 | $79.29 | $79.77 | $78.66 | $79.09 | 3.4M |
| 2026-06-16 | $79.31 | $79.86 | $78.69 | $79.58 | 3.0M |
| 2026-06-15 | $80.00 | $80.41 | $79.04 | $79.11 | 3.6M |
| 2026-06-12 | $79.28 | $80.60 | $79.21 | $79.81 | 3.4M |
| 2026-06-11 | $79.64 | $80.26 | $79.43 | $79.43 | 2.6M |
| 2026-06-10 | $77.50 | $79.73 | $77.50 | $79.73 | 4.1M |
| 2026-06-09 | $76.32 | $78.17 | $76.27 | $77.73 | 4.6M |
| 2026-06-08 | $77.38 | $77.42 | $76.18 | $76.61 | 2.9M |
| 2026-06-05 | $76.69 | $77.23 | $76.47 | $76.96 | 3.6M |
| 2026-06-04 | $77.14 | $77.92 | $76.68 | $76.68 | 3.0M |
| 2026-06-03 | $77.97 | $78.67 | $77.10 | $77.28 | 2.8M |
| 2026-06-02 | $77.87 | $79.01 | $77.39 | $77.76 | 3.3M |
| 2026-06-01 | $79.34 | $79.34 | $77.87 | $77.87 | 3.0M |
| 2026-05-29 | $80.20 | $80.48 | $79.27 | $79.44 | 8.4M |
| 2026-05-28 | $80.64 | $80.81 | $79.02 | $79.83 | 2.5M |
| 2026-05-27 | $79.94 | $81.07 | $79.43 | $81.07 | 3.3M |
| 2026-05-26 | $79.50 | $80.18 | $79.18 | $79.38 | 2.3M |
| 2026-05-22 | $78.97 | $79.51 | $78.50 | $78.78 | 1.9M |
| 2026-05-21 | $78.36 | $79.10 | $78.21 | $78.80 | 2.5M |
| 2026-05-20 | $79.09 | $79.43 | $78.64 | $78.64 | 3.3M |
| 2026-05-19 | $79.49 | $80.30 | $78.99 | $79.90 | 3.9M |
| 2026-05-18 | $77.79 | $78.57 | $77.07 | $78.24 | 2.8M |
| 2026-05-15 | $77.32 | $78.07 | $77.16 | $78.07 | 4.0M |
| 2026-05-13 | $76.58 | $77.30 | $76.26 | $76.88 | 2.9M |
| 2026-05-12 | $75.73 | $77.32 | $75.37 | $77.32 | 2.8M |
| 2026-05-11 | $77.18 | $77.56 | $76.10 | $76.10 | 2.8M |
| 2026-05-08 | $77.10 | $77.48 | $76.78 | $77.47 | 2.3M |
| 2026-05-07 | $78.58 | $78.77 | $77.28 | $77.48 | 2.6M |
| 2026-05-06 | $78.23 | $78.86 | $78.02 | $78.61 | 3.0M |
| 2026-05-05 | $78.00 | $78.44 | $76.75 | $77.57 | 3.6M |
| 2026-05-04 | $79.80 | $79.85 | $77.92 | $78.17 | 2.7M |
| 2026-04-30 | $78.85 | $79.52 | $78.66 | $79.05 | 3.4M |
| 2026-04-29 | $80.00 | $80.34 | $78.88 | $79.30 | 2.7M |
| 2026-04-28 | $80.46 | $80.94 | $79.87 | $80.44 | 2.7M |
| 2026-04-27 | $80.85 | $81.25 | $80.16 | $80.48 | 4.1M |
| 2026-04-24 | $80.00 | $81.40 | $79.47 | $81.17 | 5.7M |
| 2026-04-23 | $79.55 | $81.03 | $79.03 | $79.99 | 8.2M |
| 2026-04-22 | $75.26 | $76.12 | $75.14 | $75.54 | 3.7M |
| 2026-04-21 | $76.69 | $77.00 | $75.36 | $75.36 | 3.4M |
| 2026-04-20 | $76.06 | $76.80 | $75.80 | $76.80 | 4.8M |
| 2026-04-17 | $78.52 | $79.18 | $78.06 | $79.02 | 5.1M |
| 2026-04-16 | $78.33 | $78.99 | $77.83 | $78.74 | 3.0M |
| 2026-04-15 | $79.52 | $79.55 | $78.47 | $78.47 | 3.7M |
| 2026-04-14 | $78.06 | $79.43 | $77.75 | $79.43 | 3.2M |
| 2026-04-13 | $78.94 | $79.06 | $78.07 | $78.09 | 2.7M |
| 2026-04-10 | $78.95 | $79.57 | $78.75 | $79.10 | 2.9M |
| 2026-04-09 | $79.29 | $79.29 | $78.20 | $78.94 | 3.0M |
| 2026-04-08 | $79.49 | $79.92 | $78.07 | $78.75 | 4.8M |
| 2026-04-07 | $78.90 | $79.70 | $78.08 | $78.24 | 3.4M |
| 2026-04-02 | $78.60 | $78.94 | $78.30 | $78.37 | 2.7M |
| 2026-04-01 | $79.10 | $79.12 | $77.33 | $78.39 | 3.6M |
| 2026-03-31 | $78.72 | $79.08 | $77.94 | $78.42 | 4.3M |
| 2026-03-30 | $76.87 | $78.13 | $76.53 | $78.08 | 3.7M |
| 2026-03-27 | $76.21 | $76.61 | $75.60 | $76.37 | 3.6M |
| 2026-03-26 | $76.71 | $77.16 | $76.08 | $76.20 | 3.2M |
| 2026-03-25 | $76.61 | $77.20 | $76.31 | $76.78 | 3.2M |
| 2026-03-24 | $75.28 | $76.53 | $75.15 | $76.48 | 2.8M |
| 2026-03-23 | $74.95 | $76.16 | $74.37 | $74.85 | 4.0M |
| 2026-03-20 | $76.79 | $76.93 | $75.86 | $75.86 | 9.0M |
| 2026-03-19 | $76.81 | $77.62 | $76.58 | $76.63 | 3.5M |
| 2026-03-18 | $80.68 | $80.69 | $77.47 | $77.97 | 4.9M |
| 2026-03-17 | $80.75 | $81.20 | $80.45 | $80.84 | 2.4M |
| 2026-03-16 | $80.56 | $81.03 | $80.37 | $80.61 | 2.5M |
| 2026-03-13 | $80.00 | $81.12 | $79.10 | $80.87 | 3.0M |
| 2026-03-12 | $79.70 | $80.53 | $78.88 | $80.02 | 3.1M |
| 2026-03-11 | $79.00 | $79.53 | $78.47 | $79.53 | 3.3M |
| 2026-03-10 | $81.00 | $81.20 | $78.60 | $79.59 | 3.9M |
| 2026-03-09 | $79.80 | $80.05 | $78.72 | $80.05 | 4.1M |
| 2026-03-06 | $80.00 | $80.95 | $79.14 | $80.24 | 3.1M |
| 2026-03-05 | $80.25 | $81.09 | $79.97 | $80.14 | 2.6M |
| 2026-03-04 | $81.71 | $82.38 | $80.58 | $80.58 | 2.7M |
| 2026-03-03 | $82.59 | $83.16 | $81.11 | $81.25 | 5.0M |
| 2026-03-02 | $83.66 | $84.65 | $82.61 | $83.21 | 5.7M |
| 2026-02-27 | $83.16 | $84.09 | $82.19 | $83.98 | 5.5M |
| 2026-02-26 | $82.90 | $83.10 | $82.47 | $82.72 | 2.9M |
| 2026-02-25 | $83.00 | $83.62 | $82.23 | $82.90 | 4.6M |
| 2026-02-24 | $81.49 | $83.88 | $81.35 | $82.94 | 5.8M |
| 2026-02-23 | $81.20 | $81.40 | $80.03 | $81.40 | 3.6M |
| 2026-02-20 | $80.94 | $81.11 | $79.45 | $80.91 | 5.7M |
| 2026-02-19 | $80.40 | $82.24 | $79.52 | $81.43 | 8.7M |
| 2026-02-18 | $79.31 | $79.78 | $77.91 | $78.40 | 5.5M |
| 2026-02-17 | $80.04 | $80.71 | $79.02 | $79.02 | 3.0M |
| 2026-02-16 | $79.55 | $80.23 | $79.36 | $80.17 | 2.7M |
| 2026-02-13 | $79.00 | $80.08 | $78.72 | $79.58 | 4.2M |
| 2026-02-12 | $78.46 | $79.68 | $77.57 | $79.34 | 3.7M |
| 2026-02-11 | $78.78 | $79.38 | $76.52 | $78.25 | 5.1M |
| 2026-02-10 | $78.52 | $79.05 | $78.29 | $78.92 | 2.6M |
| 2026-02-09 | $78.86 | $78.99 | $78.08 | $78.39 | 2.8M |
| 2026-02-06 | $78.50 | $79.33 | $77.72 | $78.89 | 2.6M |
| 2026-02-05 | $78.75 | $78.80 | $77.46 | $78.43 | 3.7M |
| 2026-02-04 | $76.49 | $78.17 | $76.05 | $78.09 | 4.5M |
| 2026-02-03 | $76.00 | $76.39 | $75.18 | $76.08 | 3.4M |
| 2026-02-02 | $73.90 | $75.99 | $73.86 | $75.51 | 3.9M |
| 2026-01-30 | $73.46 | $74.06 | $73.15 | $73.43 | 3.5M |
| 2026-01-29 | $71.50 | $73.67 | $71.50 | $73.48 | 3.5M |
| 2026-01-28 | $72.94 | $73.20 | $72.21 | $72.54 | 3.2M |
| 2026-01-27 | $71.50 | $72.85 | $71.40 | $72.85 | 4.4M |
| 2026-01-26 | $72.40 | $72.50 | $70.29 | $71.85 | 5.8M |
| 2026-01-23 | $72.94 | $73.07 | $71.96 | $72.47 | 4.4M |