Nestlé S.A. (NSRGY)
OTC: NSRGY
· Real-Time Price · USD
89.14
0.49 (0.55%)
At close: Sep 26, 2025, 3:59 PM
89.13
-0.01%
After-hours: Sep 26, 2025, 04:00 PM EDT
NSRGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 88.89 | 89.23 | 88.80 | 89.13 | 89.14 | 0.54% | 1,032,358 |
| Sep 25, 2025 | 89.88 | 90.01 | 88.47 | 88.65 | 88.65 | -0.68% | 2,163,500 |
| Sep 24, 2025 | 89.55 | 89.90 | 89.26 | 89.26 | 89.26 | -1.21% | 1,945,321 |
| Sep 23, 2025 | 90.75 | 90.82 | 90.23 | 90.35 | 90.35 | -0.36% | 1,396,514 |
| Sep 22, 2025 | 90.70 | 90.72 | 90.25 | 90.68 | 90.68 | -0.60% | 1,630,502 |
| Sep 19, 2025 | 91.44 | 91.52 | 90.91 | 91.23 | 91.23 | 0.72% | 646,632 |
| Sep 18, 2025 | 90.68 | 90.83 | 90.27 | 90.58 | 90.58 | 0.17% | 682,021 |
| Sep 17, 2025 | 90.84 | 91.38 | 90.40 | 90.43 | 90.43 | -0.65% | 458,803 |
| Sep 16, 2025 | 91.13 | 91.30 | 90.85 | 91.02 | 91.02 | 0.42% | 490,038 |
| Sep 15, 2025 | 91.07 | 91.25 | 90.51 | 90.64 | 90.64 | -1.00% | 606,136 |
| Sep 12, 2025 | 92.07 | 92.12 | 91.38 | 91.56 | 91.56 | -0.94% | 329,400 |
| Sep 11, 2025 | 92.01 | 92.62 | 92.01 | 92.43 | 92.43 | 0.14% | 350,600 |
| Sep 10, 2025 | 92.33 | 92.44 | 91.84 | 92.30 | 92.30 | 0.01% | 295,500 |
| Sep 9, 2025 | 92.94 | 93.05 | 92.19 | 92.29 | 92.29 | -1.82% | 443,334 |
| Sep 8, 2025 | 94.18 | 94.35 | 93.83 | 94.00 | 94.00 | -0.40% | 399,526 |
| Sep 5, 2025 | 94.08 | 94.86 | 94.08 | 94.38 | 94.38 | 0.07% | 288,900 |
| Sep 4, 2025 | 94.48 | 94.57 | 93.72 | 94.31 | 94.31 | 1.43% | 300,400 |
| 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 |