Nestlé S.A. (NSRGY)
OTCMKTS
· Delayed Price · Currency is USD
98.88
-1.69 (-1.68%)
Jun 25, 2025, 3:58 PM EDT
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 99.05 | 100.60 | 98.71 | 98.92 | 98.92 | -2.85% | 246,986 |
| Jun 24, 2025 | 101.63 | 102.68 | 101.24 | 101.83 | 101.83 | 1.25% | 252,553 |
| Jun 23, 2025 | 99.33 | 100.80 | 99.30 | 100.57 | 100.57 | 1.15% | 272,954 |
| Jun 20, 2025 | 100.84 | 101.01 | 99.43 | 99.43 | 99.43 | -2.12% | 386,887 |
| Jun 18, 2025 | 101.79 | 102.28 | 101.51 | 101.58 | 101.58 | 0.33% | 2,140,503 |
| Jun 17, 2025 | 101.16 | 101.93 | 100.82 | 101.25 | 101.25 | -0.25% | 3,916,638 |
| Jun 16, 2025 | 102.80 | 103.30 | 101.45 | 101.50 | 101.50 | -1.64% | 264,207 |
| Jun 13, 2025 | 104.07 | 104.30 | 103.05 | 103.19 | 103.19 | -1.95% | 311,108 |
| Jun 12, 2025 | 104.52 | 105.38 | 104.52 | 105.24 | 105.24 | 1.51% | 174,728 |
| Jun 11, 2025 | 104.43 | 104.62 | 103.41 | 103.67 | 103.67 | -0.68% | 537,006 |
| Jun 10, 2025 | 104.92 | 105.01 | 104.28 | 104.38 | 104.38 | -0.99% | 176,535 |
| Jun 9, 2025 | 104.65 | 106.29 | 104.31 | 105.42 | 105.42 | -0.06% | 309,037 |
| Jun 6, 2025 | 105.22 | 105.62 | 105.01 | 105.48 | 105.48 | -0.49% | 368,500 |
| Jun 5, 2025 | 106.46 | 106.72 | 105.74 | 106.00 | 106.00 | -0.20% | 929,508 |
| Jun 4, 2025 | 106.04 | 106.59 | 105.52 | 106.21 | 106.21 | 0.74% | 744,681 |
| Jun 3, 2025 | 106.05 | 106.05 | 105.23 | 105.43 | 105.43 | -1.13% | 265,748 |
| Jun 2, 2025 | 106.09 | 106.64 | 105.88 | 106.63 | 106.63 | 0.11% | 313,275 |
| May 30, 2025 | 106.72 | 107.16 | 106.08 | 106.51 | 106.51 | 0.08% | 246,125 |
| May 29, 2025 | 106.05 | 106.79 | 105.03 | 106.43 | 106.43 | 0.68% | 253,565 |
| May 28, 2025 | 105.78 | 106.36 | 105.50 | 105.71 | 105.71 | -1.49% | 551,832 |
| May 27, 2025 | 108.30 | 108.38 | 107.01 | 107.31 | 107.31 | -0.85% | 320,765 |
| May 23, 2025 | 107.08 | 108.23 | 106.76 | 108.23 | 108.23 | 1.62% | 453,038 |
| May 22, 2025 | 106.13 | 106.81 | 105.73 | 106.50 | 106.50 | -0.30% | 342,822 |
| May 21, 2025 | 106.83 | 107.49 | 106.70 | 106.82 | 106.82 | 0.66% | 357,840 |
| May 20, 2025 | 105.84 | 106.16 | 105.58 | 106.12 | 106.12 | 1.21% | 333,183 |
| May 19, 2025 | 104.07 | 105.00 | 103.93 | 104.85 | 104.85 | 1.53% | 459,772 |
| May 16, 2025 | 102.86 | 103.27 | 102.57 | 103.27 | 103.27 | -0.52% | 311,950 |
| May 15, 2025 | 102.31 | 103.83 | 102.31 | 103.81 | 103.81 | 2.61% | 324,186 |
| May 14, 2025 | 101.51 | 101.75 | 101.03 | 101.17 | 101.17 | 0.06% | 234,006 |
| May 13, 2025 | 101.98 | 101.98 | 100.83 | 101.11 | 101.11 | -1.06% | 325,523 |
| May 12, 2025 | 102.59 | 102.59 | 101.41 | 102.19 | 102.19 | -3.22% | 361,886 |
| May 9, 2025 | 104.83 | 105.80 | 104.83 | 105.59 | 105.59 | 0.64% | 462,081 |
| May 8, 2025 | 105.65 | 106.72 | 104.89 | 104.92 | 104.92 | -1.86% | 218,787 |
| May 7, 2025 | 107.44 | 107.83 | 106.91 | 106.91 | 106.91 | 0.02% | 285,169 |
| May 6, 2025 | 106.30 | 107.20 | 106.30 | 106.89 | 106.89 | 0.69% | 332,101 |
| May 5, 2025 | 106.14 | 106.78 | 106.00 | 106.16 | 106.16 | 0.33% | 289,204 |
| May 2, 2025 | 106.28 | 106.49 | 105.68 | 105.81 | 105.81 | 0.28% | 240,564 |
| May 1, 2025 | 108.08 | 108.10 | 105.40 | 105.51 | 105.51 | -1.01% | 287,309 |
| Apr 30, 2025 | 105.89 | 106.82 | 105.17 | 106.59 | 106.59 | 1.51% | 287,827 |
| Apr 29, 2025 | 105.17 | 105.69 | 104.99 | 105.00 | 105.00 | -0.19% | 619,637 |
| Apr 28, 2025 | 103.52 | 105.44 | 103.43 | 105.20 | 105.20 | 1.72% | 371,191 |
| Apr 25, 2025 | 104.49 | 104.68 | 103.17 | 103.42 | 103.42 | -1.91% | 289,679 |
| Apr 24, 2025 | 106.01 | 106.06 | 105.24 | 105.43 | 105.43 | -0.30% | 517,280 |
| Apr 23, 2025 | 105.06 | 105.96 | 103.74 | 105.75 | 105.75 | -2.84% | 746,857 |
| Apr 22, 2025 | 108.60 | 109.31 | 107.69 | 108.84 | 105.45 | 0.82% | 382,639 |
| Apr 21, 2025 | 109.00 | 109.00 | 106.89 | 107.95 | 104.59 | 0.19% | 401,705 |
| Apr 17, 2025 | 106.70 | 107.99 | 106.31 | 107.74 | 104.39 | 3.19% | 855,608 |
| Apr 16, 2025 | 105.66 | 106.38 | 103.81 | 104.41 | 101.16 | 0.10% | 1,188,994 |
| Apr 15, 2025 | 104.61 | 105.43 | 104.28 | 104.31 | 101.06 | -0.47% | 865,189 |
| Apr 14, 2025 | 103.45 | 105.75 | 103.44 | 104.80 | 101.54 | -0.85% | 830,492 |