Nestlé S.A. NSRGY
OTC Markets OTCID
$91.38-0.38 (-0.41%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $91.38 | -0.41% | $91.20 | $91.59 | $91.08 | 350.10K |
| 2026-10-09 | $91.76 | -0.40% | $91.36 | $91.76 | $91.00 | 863.10K |
| 2026-10-08 | $92.13 | +1.67% | $91.28 | $92.19 | $90.98 | 729.80K |
| 2026-10-07 | $90.62 | +0.57% | $90.60 | $90.80 | $90.20 | 942.80K |
| 2026-10-06 | $90.11 | +0.37% | $90.15 | $90.61 | $90.00 | 417.60K |
| 2026-10-05 | $89.78 | -0.51% | $89.82 | $89.93 | $89.50 | 374.30K |
| 2026-10-02 | $90.24 | +0.58% | $90.46 | $90.67 | $89.86 | 319.00K |
| 2026-10-01 | $89.72 | -1.17% | $90.20 | $90.30 | $89.50 | 527.00K |
| 2026-09-30 | $90.78 | -0.84% | $91.79 | $91.85 | $90.49 | 659.00K |
| 2026-09-29 | $91.55 | -1.24% | $91.73 | $91.73 | $90.88 | 904.30K |
| 2026-09-28 | $92.70 | -0.45% | $92.64 | $93.07 | $92.28 | 1.02M |
| 2026-09-25 | $93.12 | -0.81% | $93.23 | $93.42 | $92.91 | 884.10K |
| 2026-09-24 | $93.88 | +0.76% | $93.95 | $94.38 | $93.54 | 445.10K |
| 2026-09-23 | $93.17 | -0.62% | $93.84 | $93.89 | $92.88 | 427.40K |
| 2026-09-22 | $93.75 | +0.12% | $94.25 | $94.47 | $93.54 | 340.30K |
| 2026-09-21 | $93.64 | +0.98% | $93.62 | $94.00 | $93.22 | 327.90K |
| 2026-09-18 | $92.73 | -2.17% | $92.65 | $92.95 | $92.45 | 388.60K |
| 2026-09-17 | $94.79 | +0.50% | $95.49 | $95.81 | $94.61 | 370.40K |
| 2026-09-16 | $94.32 | -0.61% | $94.79 | $95.19 | $94.07 | 265.20K |
| 2026-09-15 | $94.90 | -1.80% | $95.22 | $95.35 | $94.81 | 358.40K |
| 2026-09-14 | $96.64 | +1.83% | $96.99 | $97.28 | $96.60 | 320.00K |
| 2026-09-11 | $94.90 | -0.45% | $95.84 | $96.04 | $94.86 | 336.90K |
| 2026-09-10 | $95.33 | -0.45% | $95.73 | $96.10 | $95.28 | 246.70K |
| 2026-09-09 | $95.76 | -3.14% | $97.82 | $97.86 | $95.76 | 350.50K |
| 2026-09-08 | $98.86 | +2.46% | $98.55 | $100.21 | $98.54 | 315.90K |
| 2026-09-04 | $96.49 | +0.27% | $96.00 | $96.95 | $95.93 | 184.70K |
| 2026-09-03 | $96.23 | -0.31% | $96.44 | $96.89 | $95.71 | 215.40K |
| 2026-09-02 | $96.53 | +0.17% | $95.77 | $96.73 | $95.56 | 317.90K |
| 2026-09-01 | $96.37 | -0.90% | $96.95 | $97.30 | $96.37 | 294.40K |
| 2026-08-31 | $97.25 | -0.03% | $97.32 | $97.71 | $97.08 | 266.30K |
| 2026-08-28 | $97.28 | +0.09% | $97.53 | $97.88 | $97.00 | 206.90K |
| 2026-08-27 | $97.19 | -2.12% | $97.26 | $97.74 | $96.81 | 434.50K |
| 2026-08-26 | $99.30 | -0.48% | $99.94 | $99.97 | $99.13 | 199.00K |
| 2026-08-25 | $99.78 | -0.17% | $99.22 | $99.78 | $98.75 | 181.50K |
| 2026-08-24 | $99.95 | +0.37% | $99.45 | $100.30 | $99.45 | 258.90K |
| 2026-08-21 | $99.58 | +0.27% | $99.46 | $99.90 | $99.30 | 174.70K |
| 2026-08-20 | $99.31 | +0.12% | $98.88 | $99.40 | $98.76 | 256.70K |
| 2026-08-19 | $99.19 | +2.03% | $98.09 | $99.50 | $98.09 | 259.00K |
| 2026-08-18 | $97.22 | +0.49% | $96.91 | $97.62 | $96.85 | 251.50K |
| 2026-08-17 | $96.75 | -2.80% | $97.37 | $97.64 | $96.67 | 328.90K |
| 2026-08-14 | $99.54 | -0.11% | $99.56 | $99.86 | $99.33 | 207.30K |
| 2026-08-13 | $99.65 | +2.26% | $99.42 | $100.30 | $99.40 | 311.20K |
| 2026-08-12 | $97.45 | -1.36% | $97.28 | $97.90 | $97.21 | 288.20K |
| 2026-08-11 | $98.79 | -0.44% | $98.69 | $98.95 | $98.51 | 218.00K |
| 2026-08-10 | $99.23 | -1.18% | $99.24 | $99.65 | $98.90 | 225.40K |
| 2026-08-07 | $100.41 | +0.81% | $100.49 | $100.76 | $100.25 | 223.90K |
| 2026-08-06 | $99.60 | -1.09% | $100.40 | $100.60 | $99.42 | 197.70K |
| 2026-08-05 | $100.70 | +0.75% | $101.38 | $101.38 | $100.59 | 235.60K |
| 2026-08-04 | $99.95 | +0.48% | $99.80 | $100.35 | $99.50 | 404.00K |
| 2026-08-03 | $99.47 | -0.48% | $100.04 | $100.37 | $99.28 | 318.70K |
| 2026-07-31 | $99.95 | -2.42% | $99.88 | $100.44 | $99.28 | 434.50K |
| 2026-07-30 | $102.43 | +0.70% | $101.83 | $102.66 | $101.75 | 427.00K |
| 2026-07-29 | $101.72 | +1.37% | $99.65 | $102.15 | $99.42 | 442.10K |
| 2026-07-28 | $100.35 | +2.84% | $99.86 | $100.83 | $99.80 | 292.80K |
| 2026-07-27 | $97.58 | -0.95% | $97.69 | $98.64 | $97.53 | 557.60K |
| 2026-07-24 | $98.52 | +2.00% | $99.27 | $99.49 | $98.22 | 456.70K |
| 2026-07-23 | $96.59 | -7.21% | $97.65 | $100.00 | $96.10 | 854.00K |
| 2026-07-22 | $104.10 | +0.36% | $106.90 | $107.17 | $103.90 | 607.10K |
| 2026-07-21 | $103.73 | -1.67% | $104.44 | $104.71 | $103.46 | 280.00K |
| 2026-07-20 | $105.49 | +0.34% | $104.96 | $105.78 | $104.82 | 202.50K |
| 2026-07-17 | $105.13 | +0.33% | $105.66 | $106.23 | $105.00 | 243.30K |
| 2026-07-16 | $104.78 | +0.90% | $103.16 | $104.78 | $103.15 | 367.60K |
| 2026-07-15 | $103.85 | +0.61% | $102.39 | $104.18 | $102.39 | 244.00K |
| 2026-07-14 | $103.22 | -0.15% | $104.29 | $104.56 | $103.18 | 297.10K |
| 2026-07-13 | $103.37 | +0.26% | $102.94 | $103.79 | $102.93 | 245.70K |
| 2026-07-10 | $103.10 | -0.01% | $102.68 | $103.36 | $102.59 | 506.30K |
| 2026-07-09 | $103.11 | -0.37% | $102.61 | $103.49 | $102.36 | 1.26M |
| 2026-07-08 | $103.49 | -1.27% | $104.28 | $104.30 | $103.13 | 1.25M |
| 2026-07-07 | $104.82 | +0.70% | $105.46 | $106.11 | $104.68 | 370.50K |
| 2026-07-06 | $104.09 | -1.28% | $104.39 | $104.42 | $102.89 | 314.30K |
| 2026-07-02 | $105.44 | +2.59% | $104.83 | $105.73 | $104.81 | 248.30K |
| 2026-07-01 | $102.78 | +0.09% | $101.65 | $102.95 | $101.43 | 1.11M |
| 2026-06-30 | $102.69 | -1.75% | $103.33 | $103.39 | $102.45 | 1.24M |
| 2026-06-29 | $104.52 | +1.76% | $103.88 | $104.54 | $103.73 | 217.50K |
| 2026-06-26 | $102.71 | -0.41% | $102.73 | $103.29 | $102.49 | 592.50K |
| 2026-06-25 | $103.13 | +0.92% | $101.89 | $103.37 | $101.89 | 240.50K |
| 2026-06-24 | $102.19 | +2.90% | $101.06 | $102.40 | $100.86 | 306.10K |
| 2026-06-23 | $99.31 | +2.03% | $98.90 | $99.46 | $98.78 | 286.50K |
| 2026-06-22 | $97.33 | -0.78% | $97.46 | $98.10 | $97.00 | 456.30K |
| 2026-06-18 | $98.10 | -0.15% | $97.79 | $98.52 | $97.74 | 353.00K |
| 2026-06-17 | $98.25 | -1.83% | $99.97 | $100.00 | $98.02 | 530.70K |
| 2026-06-16 | $100.08 | +0.50% | $99.51 | $100.65 | $99.23 | 313.40K |
| 2026-06-15 | $99.58 | -0.67% | $100.29 | $100.44 | $99.39 | 251.80K |
| 2026-06-12 | $100.25 | -0.20% | $100.58 | $100.64 | $99.86 | 216.70K |
| 2026-06-11 | $100.45 | +1.16% | $100.07 | $100.87 | $98.97 | 275.00K |
| 2026-06-10 | $99.30 | +1.94% | $98.66 | $99.91 | $98.61 | 762.90K |
| 2026-06-09 | $97.41 | +1.73% | $97.00 | $98.08 | $96.99 | 412.00K |
| 2026-06-08 | $95.75 | -0.69% | $96.31 | $96.65 | $95.56 | 863.20K |
| 2026-06-05 | $96.42 | -0.39% | $97.13 | $97.35 | $96.25 | 745.30K |
| 2026-06-04 | $96.80 | -0.88% | $98.27 | $98.45 | $96.80 | 393.00K |