Nestlé S.A. (ETR:NESR)
Germany · Delayed Price · Currency is EUR 75.67
-0.62 (-0.81%)
At close: Aug 1, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 76.98 | 77.39 | 75.67 | 75.67 | 75.67 | -0.81% | 18,279 |
| Jul 31, 2025 | 76.29 | 76.80 | 76.00 | 76.29 | 76.29 | -1.56% | 13,745 |
| Jul 30, 2025 | 77.80 | 78.32 | 76.80 | 77.50 | 77.50 | -0.79% | 10,037 |
| Jul 29, 2025 | 77.62 | 78.17 | 77.35 | 78.12 | 78.12 | 0.17% | 11,792 |
| Jul 28, 2025 | 78.50 | 78.86 | 77.65 | 77.99 | 77.99 | -0.40% | 19,595 |
| Jul 25, 2025 | 79.07 | 79.27 | 77.49 | 78.30 | 78.30 | -1.56% | 36,515 |
| Jul 24, 2025 | 80.64 | 80.83 | 78.33 | 79.54 | 79.54 | -4.75% | 50,179 |
| Jul 23, 2025 | 83.70 | 84.12 | 83.24 | 83.51 | 83.51 | 0.31% | 3,686 |
| Jul 22, 2025 | 82.34 | 83.45 | 82.30 | 83.25 | 83.25 | 1.06% | 5,440 |
| Jul 21, 2025 | 82.75 | 83.04 | 82.25 | 82.38 | 82.38 | -1.22% | 8,838 |
| Jul 18, 2025 | 82.67 | 83.40 | 82.63 | 83.40 | 83.40 | 1.21% | 2,783 |
| Jul 17, 2025 | 82.71 | 82.72 | 82.15 | 82.40 | 82.40 | 0.05% | 5,638 |
| Jul 16, 2025 | 82.67 | 82.83 | 82.15 | 82.36 | 82.36 | 0.07% | 10,372 |
| Jul 15, 2025 | 82.79 | 83.09 | 82.30 | 82.30 | 82.30 | -0.84% | 3,864 |
| Jul 14, 2025 | 82.55 | 83.13 | 82.55 | 83.00 | 83.00 | 0.36% | 2,210 |
| Jul 11, 2025 | 83.25 | 83.62 | 82.30 | 82.70 | 82.70 | -1.14% | 2,997 |
| Jul 10, 2025 | 83.66 | 83.92 | 83.00 | 83.65 | 83.65 | -0.18% | 3,728 |
| Jul 9, 2025 | 83.82 | 84.41 | 83.68 | 83.80 | 83.80 | -0.48% | 3,346 |
| Jul 8, 2025 | 83.55 | 84.20 | 82.92 | 84.20 | 84.20 | 0.32% | 5,681 |
| Jul 7, 2025 | 84.69 | 84.77 | 83.68 | 83.93 | 83.93 | -1.05% | 5,828 |
| Jul 4, 2025 | 84.95 | 84.95 | 84.40 | 84.82 | 84.82 | -0.33% | 3,768 |
| Jul 3, 2025 | 85.35 | 85.66 | 84.70 | 85.10 | 85.10 | 0.75% | 3,157 |
| Jul 2, 2025 | 84.80 | 85.43 | 84.39 | 84.47 | 84.47 | -0.39% | 3,745 |
| Jul 1, 2025 | 84.79 | 84.82 | 83.68 | 84.80 | 84.80 | 0.53% | 4,488 |
| Jun 30, 2025 | 84.99 | 85.11 | 84.20 | 84.35 | 84.35 | -0.75% | 4,047 |
| Jun 27, 2025 | 84.99 | 85.25 | 84.44 | 84.99 | 84.99 | 0.34% | 3,719 |
| Jun 26, 2025 | 85.13 | 85.37 | 84.50 | 84.70 | 84.70 | -0.66% | 4,538 |
| Jun 25, 2025 | 87.47 | 87.48 | 85.07 | 85.26 | 85.26 | -2.73% | 3,236 |
| Jun 24, 2025 | 87.30 | 87.83 | 86.74 | 87.65 | 87.65 | 0.02% | 2,126 |
| Jun 23, 2025 | 86.85 | 87.63 | 86.64 | 87.63 | 87.63 | 0.57% | 3,136 |
| Jun 20, 2025 | 88.08 | 88.20 | 87.09 | 87.13 | 87.13 | -1.03% | 3,537 |
| Jun 19, 2025 | 88.31 | 88.57 | 88.04 | 88.04 | 88.04 | -0.38% | 2,001 |
| Jun 18, 2025 | 87.77 | 88.70 | 87.76 | 88.38 | 88.38 | 0.20% | 1,846 |
| Jun 17, 2025 | 87.95 | 88.20 | 87.30 | 88.20 | 88.20 | -1.73% | 8,244 |
| Jun 16, 2025 | 89.20 | 89.75 | 88.68 | 89.75 | 89.75 | -1.41% | 2,555 |
| Jun 13, 2025 | 90.46 | 91.03 | 89.56 | 91.03 | 91.03 | 0.33% | 4,512 |
| Jun 12, 2025 | 90.50 | 90.84 | 90.27 | 90.73 | 90.73 | 0.73% | 3,395 |
| Jun 11, 2025 | 91.17 | 91.60 | 90.07 | 90.07 | 90.07 | -1.58% | 3,526 |
| Jun 10, 2025 | 92.90 | 92.90 | 91.50 | 91.52 | 91.52 | -1.03% | 3,014 |
| Jun 9, 2025 | 91.89 | 92.47 | 91.12 | 92.47 | 92.47 | -0.04% | 1,456 |
| Jun 6, 2025 | 92.95 | 93.13 | 92.27 | 92.51 | 92.51 | -0.37% | 2,874 |
| Jun 5, 2025 | 92.99 | 93.56 | 92.70 | 92.85 | 92.85 | - | 2,127 |
| Jun 4, 2025 | 92.59 | 93.24 | 92.36 | 92.85 | 92.85 | 0.08% | 4,987 |
| Jun 3, 2025 | 93.43 | 93.43 | 92.56 | 92.78 | 92.78 | -0.29% | 2,745 |
| Jun 2, 2025 | 93.55 | 93.56 | 92.88 | 93.05 | 93.05 | -1.01% | 4,425 |
| May 30, 2025 | 93.53 | 94.49 | 93.53 | 94.00 | 94.00 | 0.26% | 2,127 |
| May 29, 2025 | 94.00 | 94.13 | 93.49 | 93.76 | 93.76 | 0.15% | 1,650 |
| May 28, 2025 | 94.57 | 94.57 | 93.56 | 93.62 | 93.62 | -1.23% | 3,205 |
| May 27, 2025 | 94.93 | 95.23 | 94.74 | 94.79 | 94.79 | -0.54% | 2,069 |
| May 26, 2025 | 94.83 | 95.30 | 94.63 | 95.30 | 95.30 | 0.56% | 4,012 |