Nestlé S.A. (NSRGF)
OTC: NSRGF
· Real-Time Price · USD
93.95
0.16 (0.17%)
At close: Sep 05, 2025, 3:53 PM
93.79
-0.17%
After-hours: Sep 03, 2025, 08:00 PM EDT
NSRGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 94.96 | 95.43 | 92.78 | 94.20 | 94.20 | 0.44% | 6,984 |
| Sep 4, 2025 | 92.92 | 95.40 | 92.92 | 93.79 | 93.79 | -0.15% | 7,005 |
| Sep 3, 2025 | 93.78 | 94.12 | 91.90 | 93.93 | 93.93 | -0.16% | 2,700 |
| Sep 2, 2025 | 93.62 | 94.24 | 92.30 | 94.08 | 94.08 | -0.29% | 6,700 |
| Aug 29, 2025 | 93.00 | 94.81 | 92.67 | 94.35 | 94.35 | 2.65% | 3,900 |
| Aug 28, 2025 | 92.86 | 95.04 | 91.80 | 91.91 | 91.91 | -1.02% | 1,424 |
| Aug 27, 2025 | 92.68 | 92.90 | 90.89 | 92.86 | 92.86 | -0.17% | 2,905 |
| Aug 26, 2025 | 92.51 | 93.07 | 91.09 | 93.02 | 93.02 | -0.63% | 4,838 |
| Aug 25, 2025 | 94.56 | 95.07 | 92.03 | 93.61 | 93.61 | -1.09% | 4,339 |
| Aug 22, 2025 | 94.60 | 94.64 | 92.85 | 94.64 | 94.64 | 0.39% | 1,900 |
| Aug 21, 2025 | 93.09 | 94.59 | 92.21 | 94.27 | 94.27 | 0.24% | 3,700 |
| Aug 20, 2025 | 92.43 | 95.10 | 92.43 | 94.04 | 94.04 | 4.50% | 3,606 |
| Aug 19, 2025 | 89.65 | 91.62 | 89.51 | 89.99 | 89.99 | 0.18% | 5,800 |
| Aug 18, 2025 | 89.00 | 89.90 | 87.88 | 89.83 | 89.83 | -1.11% | 6,041 |
| Aug 15, 2025 | 89.71 | 90.84 | 89.21 | 90.84 | 90.84 | 2.47% | 1,335 |
| 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 |