Nestlé S.A. (NSRGY)
OTCMKTS · Delayed Price · Currency is USD
93.07
-0.16 (-0.17%)
Oct 7, 2025, 3:58 PM EDT
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 93.27 | 93.44 | 92.84 | 93.14 | - | -0.09% | 24,010 |
| Oct 6, 2025 | 92.88 | 93.81 | 92.77 | 93.23 | 93.23 | 0.23% | 451,412 |
| Oct 3, 2025 | 93.01 | 93.49 | 92.91 | 93.01 | 93.01 | -0.36% | 479,803 |
| Oct 2, 2025 | 93.50 | 93.63 | 92.87 | 93.35 | 93.35 | 0.84% | 541,238 |
| Oct 1, 2025 | 92.82 | 93.08 | 92.23 | 92.57 | 92.57 | 0.87% | 429,532 |
| Sep 30, 2025 | 91.36 | 92.04 | 91.32 | 91.77 | 91.77 | 1.65% | 443,484 |
| Sep 29, 2025 | 89.57 | 90.82 | 89.37 | 90.28 | 90.28 | 1.29% | 473,649 |
| Sep 26, 2025 | 88.89 | 89.23 | 88.80 | 89.13 | 89.13 | 0.54% | 1,032,358 |
| Sep 25, 2025 | 89.88 | 90.01 | 88.47 | 88.65 | 88.65 | -0.68% | 2,163,457 |
| Sep 24, 2025 | 89.55 | 89.90 | 89.26 | 89.26 | 89.26 | -1.17% | 1,945,321 |
| Sep 23, 2025 | 90.75 | 90.82 | 90.23 | 90.32 | 90.32 | -0.40% | 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% | 329,393 |
| Sep 11, 2025 | 92.01 | 92.62 | 92.01 | 92.43 | 92.43 | 0.14% | 350,557 |
| Sep 10, 2025 | 92.33 | 92.44 | 91.84 | 92.30 | 92.30 | 0.02% | 295,460 |
| 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% | 288,890 |
| Sep 4, 2025 | 94.48 | 94.57 | 93.72 | 94.31 | 94.31 | 1.43% | 300,388 |
| 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% | 351,063 |
| Aug 29, 2025 | 93.94 | 94.53 | 93.94 | 94.12 | 94.12 | 0.90% | 459,323 |
| Aug 28, 2025 | 93.37 | 93.50 | 92.97 | 93.28 | 93.28 | 1.12% | 268,031 |
| Aug 27, 2025 | 92.44 | 92.78 | 92.12 | 92.25 | 92.25 | -0.70% | 270,860 |
| Aug 26, 2025 | 93.30 | 93.35 | 92.36 | 92.90 | 92.90 | 0.27% | 231,058 |
| Aug 25, 2025 | 94.09 | 94.09 | 92.56 | 92.65 | 92.65 | -1.69% | 721,834 |
| Aug 22, 2025 | 93.86 | 94.59 | 93.79 | 94.24 | 94.24 | 0.67% | 1,702,425 |
| Aug 21, 2025 | 94.04 | 94.16 | 93.61 | 93.61 | 93.61 | -1.03% | 229,144 |
| Aug 20, 2025 | 93.50 | 94.90 | 93.50 | 94.58 | 94.58 | 4.04% | 1,278,427 |
| Aug 19, 2025 | 90.56 | 91.19 | 90.56 | 90.91 | 90.91 | 1.71% | 317,744 |
| Aug 18, 2025 | 89.23 | 89.60 | 89.10 | 89.38 | 89.38 | -0.51% | 360,778 |
| Aug 15, 2025 | 89.68 | 89.99 | 89.60 | 89.84 | 89.84 | 0.67% | 429,827 |
| Aug 14, 2025 | 88.99 | 89.40 | 88.84 | 89.24 | 89.24 | -0.38% | 339,764 |
| Aug 13, 2025 | 89.20 | 90.04 | 89.10 | 89.58 | 89.58 | 0.53% | 262,374 |
| Aug 12, 2025 | 88.27 | 89.13 | 88.08 | 89.11 | 89.11 | 0.43% | 381,086 |
| Aug 11, 2025 | 88.82 | 89.00 | 88.47 | 88.73 | 88.73 | -0.40% | 289,552 |
| Aug 8, 2025 | 89.25 | 89.58 | 89.09 | 89.09 | 89.09 | -0.34% | 351,672 |
| Aug 7, 2025 | 89.34 | 89.65 | 88.92 | 89.39 | 89.39 | 1.66% | 1,258,958 |
| Aug 6, 2025 | 88.47 | 88.61 | 87.36 | 87.93 | 87.93 | -1.44% | 1,174,502 |
| Aug 5, 2025 | 88.99 | 89.43 | 88.65 | 89.21 | 89.21 | 1.26% | 483,249 |
| Aug 4, 2025 | 88.33 | 88.49 | 87.94 | 88.10 | 88.10 | 0.89% | 593,762 |
| Aug 1, 2025 | 87.50 | 88.98 | 87.00 | 87.32 | 87.32 | 0.39% | 670,152 |
| Jul 31, 2025 | 87.20 | 87.76 | 86.98 | 86.98 | 86.98 | -0.82% | 1,355,983 |
| Jul 30, 2025 | 88.78 | 88.92 | 87.63 | 87.70 | 87.70 | -2.31% | 954,072 |
| Jul 29, 2025 | 89.51 | 90.24 | 89.50 | 89.78 | 89.78 | -0.11% | 368,206 |