Nestlé S.A. (NSRGY)
OTC: NSRGY
· Real-Time Price · USD
94.31
1.33 (1.43%)
At close: Sep 04, 2025, 3:59 PM
94.31
0.00%
After-hours: Sep 04, 2025, 04:00 PM EDT
NSRGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 94.52 | 94.52 | 93.80 | 94.37 | 94.37 | 1.49% | 300,388 |
| Sep 3, 2025 | 93.06 | 93.31 | 92.86 | 92.98 | 92.98 | -0.39% | 345,913 |
| Sep 2, 2025 | 92.99 | 93.93 | 92.96 | 93.34 | 93.34 | -0.83% | 351,100 |
| Aug 29, 2025 | 93.94 | 94.53 | 93.94 | 94.12 | 94.12 | 0.90% | 459,323 |
| Aug 28, 2025 | 93.37 | 93.50 | 92.97 | 93.28 | 93.28 | 1.12% | 268,031 |
| Aug 27, 2025 | 92.44 | 92.78 | 92.12 | 92.25 | 92.25 | -0.70% | 270,900 |
| Aug 26, 2025 | 93.30 | 93.35 | 92.36 | 92.90 | 92.90 | 0.27% | 231,100 |
| Aug 25, 2025 | 94.09 | 94.09 | 92.56 | 92.65 | 92.65 | -1.65% | 721,834 |
| Aug 22, 2025 | 93.86 | 94.59 | 93.79 | 94.20 | 94.20 | 0.63% | 1,702,425 |
| Aug 21, 2025 | 94.04 | 94.16 | 93.61 | 93.61 | 93.61 | -1.03% | 229,144 |
| Aug 20, 2025 | 93.50 | 94.90 | 93.50 | 94.58 | 94.58 | 4.04% | 1,278,427 |
| Aug 19, 2025 | 90.56 | 91.19 | 90.56 | 90.91 | 90.91 | 1.71% | 317,744 |
| Aug 18, 2025 | 89.23 | 89.60 | 89.10 | 89.38 | 89.38 | -0.51% | 360,800 |
| 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 |