Nestlé S.A. (FRA:NESR)
Germany · Delayed Price · Currency is EUR 75.61
-0.70 (-0.92%)
At close: Aug 1, 2025
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 76.43 | 77.21 | 75.51 | 75.61 | 75.61 | -0.92% | 5,383 |
| Jul 31, 2025 | 77.05 | 77.07 | 76.31 | 76.31 | 76.31 | -0.88% | 6,862 |
| Jul 30, 2025 | 77.80 | 78.10 | 76.81 | 76.99 | 76.99 | -1.10% | 6,150 |
| Jul 29, 2025 | 78.00 | 78.17 | 77.27 | 77.85 | 77.85 | 0.12% | 8,114 |
| Jul 28, 2025 | 78.78 | 78.83 | 77.57 | 77.76 | 77.76 | -1.07% | 9,812 |
| Jul 25, 2025 | 79.65 | 79.69 | 77.50 | 78.60 | 78.60 | -1.13% | 12,651 |
| Jul 24, 2025 | 84.82 | 84.82 | 78.40 | 79.50 | 79.50 | -5.78% | 14,540 |
| Jul 23, 2025 | 83.33 | 84.38 | 83.32 | 84.38 | 84.38 | 1.05% | 2,818 |
| Jul 22, 2025 | 82.42 | 83.50 | 82.39 | 83.50 | 83.50 | 1.33% | 2,176 |
| Jul 21, 2025 | 83.15 | 83.33 | 82.22 | 82.40 | 82.40 | -1.04% | 8,056 |
| Jul 18, 2025 | 82.49 | 83.29 | 82.44 | 83.27 | 83.27 | 1.06% | 2,240 |
| Jul 17, 2025 | 83.33 | 83.33 | 82.00 | 82.40 | 82.40 | -0.88% | 6,802 |
| Jul 16, 2025 | 82.50 | 83.13 | 82.20 | 83.13 | 83.13 | 0.62% | 4,266 |
| Jul 15, 2025 | 83.27 | 83.27 | 82.32 | 82.62 | 82.62 | -0.86% | 5,230 |
| Jul 14, 2025 | 82.94 | 83.34 | 82.57 | 83.34 | 83.34 | 0.51% | 3,181 |
| Jul 11, 2025 | 83.44 | 83.44 | 82.59 | 82.92 | 82.92 | -0.93% | 2,881 |
| Jul 10, 2025 | 84.15 | 84.15 | 82.93 | 83.70 | 83.70 | 0.01% | 2,903 |
| Jul 9, 2025 | 83.99 | 84.37 | 83.62 | 83.69 | 83.69 | -0.55% | 5,711 |
| Jul 8, 2025 | 84.17 | 84.30 | 82.85 | 84.15 | 84.15 | 0.04% | 4,167 |
| Jul 7, 2025 | 85.65 | 85.65 | 83.67 | 84.12 | 84.12 | -1.13% | 4,072 |
| Jul 4, 2025 | 85.00 | 85.18 | 84.50 | 85.08 | 85.08 | -0.16% | 1,673 |
| Jul 3, 2025 | 84.77 | 85.32 | 84.68 | 85.22 | 85.22 | 0.64% | 2,978 |
| Jul 2, 2025 | 85.33 | 85.33 | 84.63 | 84.68 | 84.68 | -0.18% | 803 |
| Jul 1, 2025 | 84.53 | 84.83 | 83.64 | 84.83 | 84.83 | 1.01% | 2,344 |
| Jun 30, 2025 | 85.08 | 85.08 | 83.98 | 83.98 | 83.98 | -0.94% | 3,045 |
| Jun 27, 2025 | 84.65 | 85.29 | 84.54 | 84.78 | 84.78 | 0.46% | 5,321 |
| Jun 26, 2025 | 85.43 | 85.88 | 84.30 | 84.39 | 84.39 | -0.82% | 5,020 |
| Jun 25, 2025 | 87.60 | 87.60 | 85.00 | 85.09 | 85.09 | -2.81% | 3,142 |
| Jun 24, 2025 | 86.74 | 87.93 | 86.74 | 87.55 | 87.55 | 1.06% | 2,952 |
| Jun 23, 2025 | 86.01 | 86.96 | 86.01 | 86.63 | 86.63 | 0.15% | 5,422 |
| Jun 20, 2025 | 87.96 | 87.96 | 86.50 | 86.50 | 86.50 | -1.48% | 2,106 |
| Jun 19, 2025 | 88.80 | 88.80 | 87.77 | 87.80 | 87.80 | -0.75% | 1,897 |
| Jun 18, 2025 | 88.19 | 88.61 | 87.90 | 88.46 | 88.46 | 0.45% | 3,342 |
| Jun 17, 2025 | 88.08 | 88.19 | 87.31 | 88.06 | 88.06 | -0.11% | 1,449 |
| Jun 16, 2025 | 89.94 | 89.94 | 87.88 | 88.16 | 88.16 | -2.04% | 1,154 |
| Jun 13, 2025 | 90.79 | 90.91 | 90.00 | 90.00 | 90.00 | -0.99% | 4,003 |
| Jun 12, 2025 | 90.02 | 90.90 | 90.02 | 90.90 | 90.90 | 0.44% | 1,916 |
| Jun 11, 2025 | 91.43 | 91.53 | 90.50 | 90.50 | 90.50 | -1.14% | 7,404 |
| Jun 10, 2025 | 92.22 | 92.36 | 91.54 | 91.54 | 91.54 | -0.69% | 1,545 |
| Jun 9, 2025 | 92.25 | 92.55 | 92.00 | 92.18 | 92.18 | -0.14% | 338 |
| Jun 6, 2025 | 92.79 | 92.98 | 92.31 | 92.31 | 92.31 | -0.50% | 2,158 |
| Jun 5, 2025 | 93.11 | 93.67 | 92.74 | 92.77 | 92.77 | -0.35% | 2,116 |
| Jun 4, 2025 | 93.13 | 93.22 | 92.16 | 93.10 | 93.10 | 0.09% | 2,469 |
| Jun 3, 2025 | 93.13 | 93.49 | 92.59 | 93.02 | 93.02 | 0.08% | 1,968 |
| Jun 2, 2025 | 93.18 | 93.56 | 92.94 | 92.95 | 92.95 | -0.78% | 959 |
| May 30, 2025 | 93.60 | 94.61 | 93.45 | 93.68 | 93.68 | -0.26% | 3,670 |
| May 29, 2025 | 93.61 | 93.96 | 93.61 | 93.92 | 93.92 | 0.30% | 109 |
| May 28, 2025 | 94.35 | 94.40 | 93.60 | 93.64 | 93.64 | -0.93% | 1,852 |
| May 27, 2025 | 94.91 | 95.34 | 94.52 | 94.52 | 94.52 | -0.48% | 3,015 |
| May 26, 2025 | 94.52 | 95.23 | 94.52 | 94.98 | 94.98 | 0.18% | 4,510 |