Nestlé S.A. (NSRGY)
OTC: NSRGY
· Real-Time Price · USD
91.09
1.71 (1.91%)
At close: Aug 19, 2025, 11:31 AM
NSRGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 89.25 | 89.59 | 89.17 | 89.33 | 89.33 | -0.57% | 360,778 |
| Aug 15, 2025 | 89.68 | 89.99 | 89.60 | 89.84 | 89.84 | 0.67% | 429,827 |
| Aug 14, 2025 | 88.99 | 89.40 | 88.84 | 89.24 | 89.24 | -0.38% | 339,800 |
| Aug 13, 2025 | 89.20 | 90.04 | 89.10 | 89.58 | 89.58 | 0.53% | 262,400 |
| Aug 12, 2025 | 88.27 | 89.13 | 88.08 | 89.11 | 89.11 | 0.43% | 381,100 |
| Aug 11, 2025 | 88.82 | 89.00 | 88.47 | 88.73 | 88.73 | -0.40% | 289,600 |
| Aug 8, 2025 | 89.25 | 89.58 | 89.09 | 89.09 | 89.09 | -0.34% | 351,700 |
| Aug 7, 2025 | 89.34 | 89.65 | 88.92 | 89.39 | 89.39 | 1.66% | 1,259,000 |
| Aug 6, 2025 | 88.47 | 88.61 | 87.36 | 87.93 | 87.93 | -1.38% | 1,174,502 |
| Aug 5, 2025 | 88.99 | 89.43 | 88.65 | 89.16 | 89.16 | 1.20% | 483,249 |
| Aug 4, 2025 | 88.33 | 88.49 | 87.94 | 88.10 | 88.10 | 0.89% | 593,800 |
| Aug 1, 2025 | 87.50 | 88.98 | 87.00 | 87.32 | 87.32 | 0.39% | 670,200 |
| Jul 31, 2025 | 87.20 | 87.76 | 86.98 | 86.98 | 86.98 | -0.82% | 1,356,000 |
| Jul 30, 2025 | 88.78 | 88.92 | 87.63 | 87.70 | 87.70 | -2.32% | 954,100 |
| Jul 29, 2025 | 89.51 | 90.24 | 89.50 | 89.78 | 89.78 | -0.10% | 368,206 |
| Jul 28, 2025 | 90.54 | 90.69 | 89.82 | 89.87 | 89.87 | -2.66% | 1,084,306 |
| Jul 25, 2025 | 91.24 | 92.55 | 90.87 | 92.33 | 92.33 | -1.09% | 913,300 |
| Jul 24, 2025 | 92.59 | 94.11 | 92.46 | 93.35 | 93.35 | -6.50% | 1,563,617 |
| Jul 23, 2025 | 97.61 | 99.97 | 97.51 | 99.84 | 99.84 | 1.77% | 481,000 |
| Jul 22, 2025 | 96.85 | 98.19 | 96.85 | 98.10 | 98.10 | 1.94% | 751,528 |