Nestlé S.A. (NSRGY)
100.63
-0.07 (-0.07%)
At close: Mar 26, 2025, 1:07 PM
NSRGY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 101.47 | 101.70 | 100.35 | 100.70 | -0.77 | -0.76% | 322,361 |
| Mar 24, 2025 | 102.54 | 102.67 | 101.18 | 101.47 | -2.08 | -2.01% | 354,200 |
| Mar 21, 2025 | 103.07 | 103.87 | 103.04 | 103.55 | 0.04 | 0.04% | 3,217,523 |
| Mar 20, 2025 | 102.73 | 103.59 | 102.20 | 103.51 | 1.09 | 1.06% | 2,308,100 |
| Mar 19, 2025 | 101.83 | 102.60 | 101.52 | 102.42 | -1.04 | -1.01% | 1,180,900 |
| Mar 18, 2025 | 102.94 | 103.55 | 102.68 | 103.46 | 0.76 | 0.74% | 2,221,938 |
| Mar 17, 2025 | 101.61 | 102.72 | 101.61 | 102.70 | 1.63 | 1.61% | 1,735,300 |
| Mar 14, 2025 | 99.23 | 101.13 | 99.05 | 101.07 | -0.08 | -0.08% | 758,540 |
| Mar 13, 2025 | 100.18 | 101.15 | 100.02 | 101.15 | 0.29 | 0.29% | 538,132 |
| Mar 12, 2025 | 101.04 | 101.20 | 100.65 | 100.86 | -0.08 | -0.08% | 355,400 |
| Mar 11, 2025 | 101.85 | 101.90 | 100.21 | 100.94 | -1.50 | -1.46% | 634,807 |
| Mar 10, 2025 | 102.80 | 103.64 | 101.85 | 102.44 | 0.52 | 0.51% | 596,416 |
| Mar 7, 2025 | 101.32 | 102.22 | 101.04 | 101.92 | 2.48 | 2.49% | 414,604 |
| Mar 6, 2025 | 98.91 | 99.65 | 98.60 | 99.44 | 0.94 | 0.95% | 540,448 |
| Mar 5, 2025 | 99.64 | 100.00 | 98.39 | 98.50 | -1.85 | -1.84% | 553,200 |
| Mar 4, 2025 | 100.65 | 101.21 | 100.35 | 100.35 | 1.55 | 1.57% | 598,200 |
| Mar 3, 2025 | 98.32 | 98.83 | 98.24 | 98.80 | 2.30 | 2.38% | 629,641 |
| Feb 28, 2025 | 96.73 | 97.04 | 96.16 | 96.50 | -0.06 | -0.06% | 450,128 |
| Feb 27, 2025 | 96.75 | 97.14 | 96.51 | 96.56 | -1.15 | -1.18% | 355,230 |
| Feb 26, 2025 | 98.80 | 98.82 | 97.47 | 97.71 | -1.59 | -1.60% | 469,800 |
| Feb 25, 2025 | 99.33 | 100.11 | 99.03 | 99.30 | 1.53 | 1.56% | 599,344 |
| Feb 24, 2025 | 96.85 | 98.00 | 96.74 | 97.77 | 2.69 | 2.83% | 1,573,903 |
| Feb 21, 2025 | 93.88 | 95.12 | 93.73 | 95.08 | 3.23 | 3.52% | 586,443 |
| Feb 20, 2025 | 90.60 | 91.90 | 90.56 | 91.85 | 0.70 | 0.77% | 842,135 |
| Feb 19, 2025 | 90.78 | 91.73 | 90.74 | 91.15 | -0.18 | -0.20% | 687,800 |
| Feb 18, 2025 | 91.05 | 91.69 | 90.61 | 91.33 | -0.49 | -0.53% | 660,000 |
| Feb 14, 2025 | 92.72 | 92.93 | 91.64 | 91.82 | -0.48 | -0.52% | 468,541 |
| Feb 13, 2025 | 91.84 | 92.58 | 91.74 | 92.30 | 5.74 | 6.63% | 886,900 |
| Feb 12, 2025 | 85.79 | 86.86 | 85.50 | 86.56 | 0.87 | 1.02% | 429,037 |
| Feb 11, 2025 | 85.64 | 85.89 | 85.39 | 85.69 | 0.62 | 0.73% | 783,800 |
| Feb 10, 2025 | 85.06 | 85.27 | 84.72 | 85.07 | 0.07 | 0.08% | 490,941 |
| Feb 7, 2025 | 85.72 | 85.81 | 84.97 | 85.00 | -0.31 | -0.36% | 589,100 |
| Feb 6, 2025 | 86.00 | 86.12 | 85.15 | 85.31 | -0.35 | -0.41% | 561,912 |
| Feb 5, 2025 | 85.42 | 86.00 | 85.06 | 85.66 | 0.04 | 0.05% | 1,004,514 |
| Feb 4, 2025 | 85.11 | 85.82 | 84.82 | 85.62 | 0.52 | 0.61% | 729,634 |
| Feb 3, 2025 | 84.47 | 85.67 | 84.33 | 85.10 | 0.12 | 0.14% | 697,729 |
| Jan 31, 2025 | 85.83 | 85.87 | 84.80 | 84.98 | -1.59 | -1.84% | 506,000 |
| Jan 30, 2025 | 86.28 | 86.95 | 86.04 | 86.57 | 0.74 | 0.86% | 629,537 |
| Jan 29, 2025 | 86.10 | 86.41 | 85.73 | 85.83 | -0.48 | -0.56% | 822,525 |
| Jan 28, 2025 | 86.19 | 86.70 | 85.95 | 86.31 | -0.16 | -0.19% | 1,131,338 |
| Jan 27, 2025 | 85.12 | 86.63 | 85.09 | 86.47 | 4.02 | 4.88% | 2,987,400 |
| Jan 24, 2025 | 82.66 | 82.72 | 82.23 | 82.45 | -0.11 | -0.13% | 1,812,945 |
| Jan 23, 2025 | 81.84 | 82.61 | 81.50 | 82.56 | 0.70 | 0.86% | 924,512 |
| Jan 22, 2025 | 81.85 | 81.99 | 81.59 | 81.86 | -0.87 | -1.05% | 946,613 |
| Jan 21, 2025 | 81.68 | 82.82 | 81.61 | 82.73 | 1.54 | 1.90% | 1,469,714 |
| Jan 17, 2025 | 81.26 | 81.47 | 80.94 | 81.19 | -0.21 | -0.26% | 834,525 |
| Jan 16, 2025 | 80.51 | 81.62 | 80.11 | 81.40 | 1.00 | 1.24% | 1,477,500 |
| Jan 15, 2025 | 81.03 | 81.14 | 80.40 | 80.40 | -1.02 | -1.25% | 1,113,600 |
| Jan 14, 2025 | 81.26 | 81.54 | 80.74 | 81.42 | 0.20 | 0.25% | 1,175,300 |
| Jan 13, 2025 | 80.36 | 81.31 | 80.30 | 81.22 | 0.57 | 0.71% | 1,344,648 |