NSRGF | Nestle N | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Nestle N (NSRGF)

OTC

$93.60-$1.79 (-1.88%)

Price as of Sep 11, 2026

N/A
Market Cap
6.92%
1-Year Change
Packaged Foods
Industry

1 Month
-4.74%

Low Price$93.60

High Price$100.46
3 Months
-7.48%

Low Price$93.60

High Price$105.18
1 Year
+6.92%

Low Price$84.73

High Price$104.53

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	95.74	96.51	93.60	93.60	-1.88%	13,424
09/10/2026	95.33	97.83	94.80	95.39	+0.95%	2,056
09/09/2026	96.52	98.66	94.50	94.50	-4.47%	3,073
09/08/2026	98.00	100.29	96.80	98.92	+3.91%	2,107
09/04/2026	94.76	98.71	94.76	95.19	-2.48%	1,338
09/03/2026	95.34	98.18	94.62	97.61	+2.10%	3,537
09/02/2026	96.73	98.51	94.45	95.60	+1.72%	1,034
09/01/2026	97.91	99.07	93.99	93.99	-3.28%	10,951
08/31/2026	96.03	99.34	96.03	97.18	-0.36%	4,627
08/28/2026	96.22	98.82	94.93	97.53	+2.44%	3,684
08/27/2026	97.61	98.74	95.21	95.21	-3.19%	7,644
08/26/2026	99.57	100.92	98.00	98.34	-0.49%	695
08/25/2026	100.00	101.10	98.00	98.83	-1.62%	2,947
08/24/2026	99.76	101.84	97.89	100.46	+2.92%	874
08/21/2026	97.40	101.10	97.23	97.61	-0.002%	1,183
08/20/2026	100.04	100.21	97.52	97.61	-2.11%	479
08/19/2026	96.63	100.64	96.63	99.72	+3.71%	1,822
08/18/2026	94.94	98.74	94.94	96.15	+1.59%	5,495
08/17/2026	99.19	99.19	94.65	94.65	-4.81%	4,493
08/14/2026	98.43	101.16	98.29	99.44	+1.01%	2,029
08/13/2026	97.78	101.46	97.52	98.44	+1.47%	13,678
08/12/2026	95.31	99.27	95.31	97.01	-1.27%	13,789
08/11/2026	97.51	99.65	96.52	98.26	+0.71%	2,417
08/10/2026	97.19	100.92	97.19	97.57	-1.05%	468
08/07/2026	98.87	101.90	97.50	98.60	-2.43%	2,419
08/06/2026	100.95	102.25	97.55	101.06	+2.30%	3,157
08/05/2026	99.30	102.74	98.78	98.78	+1.55%	5,293
08/04/2026	101.61	101.61	97.28	97.28	-1.03%	6,945
08/03/2026	98.63	101.36	98.00	98.29	-1.21%	756
07/31/2026	99.43	101.73	98.57	99.50	-2.85%	1,371
07/30/2026	99.31	102.42	99.31	102.42	+3.30%	1,732
07/29/2026	99.35	103.00	97.28	99.15	-0.85%	4,849
07/28/2026	97.45	102.01	97.45	100.00	+3.55%	591
07/27/2026	97.88	99.60	95.77	96.58	-1.53%	2,210
07/24/2026	99.22	101.07	98.08	98.08	-0.14%	4,191
07/23/2026	98.69	99.25	96.25	98.22	-6.02%	2,963
07/22/2026	105.03	107.88	103.70	104.51	+0.98%	1,809
07/21/2026	104.00	106.75	103.50	103.50	-0.68%	5,436
07/20/2026	106.12	107.06	103.09	104.21	-0.92%	552
07/17/2026	105.00	107.75	103.25	105.18	+0.65%	22,438
07/16/2026	102.80	105.00	101.94	104.50	+1.77%	976
07/15/2026	102.20	104.30	102.00	102.68	-0.83%	20,309
07/14/2026	103.68	104.96	102.01	103.54	+1.98%	42,050
07/13/2026	100.85	105.87	100.85	101.53	+0.63%	662
07/10/2026	103.92	105.80	100.38	100.90	-2.71%	41,508
07/09/2026	103.80	105.07	101.05	103.72	+0.95%	1,663
07/08/2026	103.23	106.03	100.40	102.73	-0.81%	286,687
07/07/2026	104.00	107.44	102.51	103.58	-0.66%	3,572
07/06/2026	104.00	105.00	101.30	104.26	+0.32%	1,184
07/02/2026	104.75	105.79	102.06	103.93	+3.41%	4,360
07/01/2026	100.87	102.64	100.50	100.50	-3.36%	3,299
06/30/2026	103.18	104.39	100.09	103.99	+2.11%	1,171
06/29/2026	102.36	104.95	101.34	101.84	+2.00%	1,119
06/26/2026	100.27	103.54	99.85	99.85	-2.03%	1,365
06/25/2026	100.75	104.11	100.75	101.92	+1.84%	3,101
06/24/2026	99.35	101.88	99.35	100.08	+2.56%	1,077
06/23/2026	97.14	100.25	96.84	97.58	-0.68%	2,456
06/22/2026	98.15	98.59	96.29	98.25	-0.74%	6,141
06/18/2026	96.35	99.47	96.35	98.98	+1.00%	1,479
06/17/2026	97.52	101.71	97.20	98.00	+0.21%	7,961
06/16/2026	97.90	102.33	97.79	97.79	+0.30%	36,249
06/15/2026	97.68	101.84	97.26	97.50	-0.67%	2,370
06/12/2026	100.12	102.46	97.51	98.16	-2.97%	25,717
06/11/2026	100.25	101.92	96.85	101.17	+0.89%	2,716
06/10/2026	97.86	101.32	97.58	100.28	+2.34%	68,025
06/09/2026	97.00	98.87	95.18	97.99	+2.16%	1,830
06/08/2026	97.75	97.75	95.21	95.92	-0.43%	2,301
06/05/2026	96.25	97.85	96.10	96.34	-1.18%	1,249
06/04/2026	98.98	98.98	96.20	97.49	-1.28%	9,397
06/03/2026	97.01	98.75	96.50	98.75	+1.76%	1,877
06/02/2026	98.38	100.53	96.99	97.05	-3.79%	1,671
06/01/2026	98.62	101.73	96.51	100.87	+1.21%	1,950
05/29/2026	100.50	104.09	99.66	99.66	+0.50%	3,470
05/28/2026	99.33	104.32	98.56	99.17	-4.00%	2,524
05/27/2026	101.00	104.18	101.00	103.30	+3.93%	2,095
05/26/2026	100.30	102.03	98.69	99.39	+1.68%	4,893
05/22/2026	99.19	101.33	97.75	97.75	-1.07%	18,937
05/21/2026	99.00	102.03	98.00	98.81	-0.33%	1,156
05/20/2026	98.97	101.27	96.47	99.13	-1.53%	3,596
05/19/2026	101.50	101.50	98.81	100.67	-0.16%	21,033
05/18/2026	99.96	101.00	98.08	100.84	+2.34%	3,649
05/15/2026	99.06	100.32	96.73	98.53	-1.10%	10,447
05/14/2026	96.97	99.96	96.00	99.62	+2.14%	3,229
05/13/2026	97.50	99.20	96.85	97.54	+0.80%	7,367
05/12/2026	96.76	99.83	96.76	96.77	+0.22%	7,708
05/11/2026	97.04	99.02	95.95	96.56	-0.90%	6,339
05/08/2026	99.72	100.70	97.34	97.44	+0.17%	2,093
05/07/2026	100.34	100.94	97.19	97.27	-4.40%	1,268
05/06/2026	99.31	101.75	97.52	101.75	+3.75%	3,981
05/05/2026	97.10	99.50	97.10	98.07	+0.56%	1,064
05/04/2026	98.11	100.65	96.78	97.53	-2.72%	1,572
05/01/2026	100.25	102.43	100.25	100.25	-1.17%	2,015
04/30/2026	99.87	101.93	99.50	101.44	+2.44%	4,352
04/29/2026	101.19	101.54	98.17	99.02	-1.23%	12,556
04/28/2026	100.13	103.84	99.38	100.26	-1.90%	1,088
04/27/2026	102.45	104.10	100.39	102.20	-2.44%	2,272
04/24/2026	102.00	104.76	100.79	104.76	+6.52%	5,073
04/23/2026	100.05	102.53	96.48	98.35	+2.20%	6,943
04/22/2026	95.72	97.34	94.81	96.23	+0.84%	5,122
04/21/2026	96.62	98.25	95.36	95.43	+3.47%	2,530