Nestlé S.A. (NSRGF)
OTC: NSRGF
· Real-Time Price · USD
89.56
0.34 (0.38%)
At close: Aug 14, 2025, 3:50 PM
88.65
-1.01%
After-hours: Aug 13, 2025, 08:00 PM EDT
NSRGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 88.00 | 89.56 | 88.00 | 88.65 | 88.65 | -0.64% | 3,606 |
| Aug 13, 2025 | 88.97 | 90.78 | 87.70 | 89.22 | 89.22 | 0.28% | 11,342 |
| Aug 12, 2025 | 88.78 | 89.95 | 87.00 | 88.97 | 88.97 | 0.90% | 4,100 |
| Aug 11, 2025 | 87.85 | 89.54 | 87.85 | 88.18 | 88.18 | 0.22% | 1,900 |
| Aug 8, 2025 | 87.68 | 89.52 | 87.68 | 87.99 | 87.99 | -1.15% | 3,200 |
| Aug 7, 2025 | 88.33 | 89.85 | 87.75 | 89.01 | 89.01 | 0.10% | 69,000 |
| Aug 6, 2025 | 87.13 | 89.57 | 87.12 | 88.92 | 88.92 | -0.30% | 4,720 |
| Aug 5, 2025 | 87.38 | 89.48 | 87.38 | 89.19 | 89.19 | 1.57% | 16,000 |
| Aug 4, 2025 | 86.86 | 89.00 | 86.53 | 87.81 | 87.81 | 0.06% | 2,007 |
| Aug 1, 2025 | 85.00 | 88.63 | 85.00 | 87.76 | 87.76 | 1.44% | 4,600 |
| Jul 31, 2025 | 87.04 | 88.42 | 86.20 | 86.51 | 86.51 | -1.50% | 404,600 |
| Jul 30, 2025 | 87.90 | 89.55 | 86.62 | 87.83 | 87.83 | -3.05% | 2,600 |
| Jul 29, 2025 | 90.00 | 90.76 | 88.55 | 90.59 | 90.59 | 0.06% | 3,217 |
| Jul 28, 2025 | 89.50 | 91.20 | 89.17 | 90.54 | 90.54 | -0.49% | 2,709 |
| Jul 25, 2025 | 91.81 | 93.07 | 90.30 | 90.99 | 90.99 | -1.05% | 103,700 |
| Jul 24, 2025 | 93.32 | 94.63 | 91.65 | 91.96 | 91.96 | -6.15% | 162,330 |
| Jul 23, 2025 | 97.48 | 99.54 | 96.76 | 97.99 | 97.99 | 1.32% | 2,036 |
| Jul 22, 2025 | 95.90 | 98.15 | 95.90 | 96.71 | 96.71 | 0.73% | 54,200 |
| Jul 21, 2025 | 95.20 | 96.92 | 95.20 | 96.01 | 96.01 | -0.89% | 3,429 |
| Jul 18, 2025 | 96.52 | 97.96 | 96.17 | 96.87 | 96.87 | 0.99% | 1,700 |