NSRGY | Nestle Sp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Nestle Sp ADR (NSRGY)

OTC

$89.72-$1.06 (-1.17%)

Price as of Oct 01, 2026

N/A
Market Cap
0.002%
1-Year Change
Packaged Foods
Industry

1 Month
-6.90%

Low Price$89.72

High Price$98.86
3 Months
-12.71%

Low Price$89.72

High Price$105.49
1 Year
+0.002%

Low Price$89.72

High Price$104.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	90.20	90.30	89.50	89.72	-1.17%	527,002
09/30/2026	91.79	91.85	90.49	90.78	-0.84%	658,848
09/29/2026	91.73	91.73	90.88	91.55	-1.24%	904,340
09/28/2026	92.64	93.07	92.28	92.70	-0.45%	1,017,078
09/25/2026	93.23	93.42	92.91	93.12	-0.81%	884,083
09/24/2026	93.95	94.38	93.54	93.88	+0.76%	445,114
09/23/2026	93.84	93.89	92.88	93.17	-0.62%	427,397
09/22/2026	94.25	94.47	93.54	93.75	+0.12%	340,261
09/21/2026	93.62	94.00	93.22	93.64	+0.98%	327,923
09/18/2026	92.65	92.95	92.45	92.73	-2.17%	388,605
09/17/2026	95.49	95.81	94.61	94.79	+0.50%	370,396
09/16/2026	94.79	95.19	94.07	94.32	-0.61%	265,171
09/15/2026	95.22	95.35	94.81	94.90	-1.80%	358,446
09/14/2026	96.99	97.28	96.60	96.64	+1.83%	320,047
09/11/2026	95.84	96.04	94.86	94.90	-0.45%	336,914
09/10/2026	95.73	96.10	95.28	95.33	-0.45%	246,745
09/09/2026	97.82	97.86	95.76	95.76	-3.14%	346,965
09/08/2026	98.55	100.21	98.54	98.86	+2.46%	315,902
09/04/2026	96.00	96.95	95.93	96.49	+0.27%	184,692
09/03/2026	96.44	96.89	95.71	96.23	-0.31%	215,383
09/02/2026	95.77	96.73	95.56	96.53	+0.17%	317,920
09/01/2026	96.95	97.30	96.37	96.37	-0.90%	294,362
08/31/2026	97.32	97.71	97.08	97.25	-0.03%	266,258
08/28/2026	97.53	97.88	97.00	97.28	+0.09%	207,286
08/27/2026	97.26	97.74	96.81	97.19	-2.12%	434,539
08/26/2026	99.94	99.97	99.13	99.30	-0.48%	200,978
08/25/2026	99.22	99.78	98.75	99.78	-0.17%	181,512
08/24/2026	99.45	100.30	99.45	99.95	+0.37%	258,855
08/21/2026	99.46	99.90	99.30	99.58	+0.27%	174,730
08/20/2026	98.88	99.40	98.76	99.31	+0.12%	256,696
08/19/2026	98.09	99.50	98.09	99.19	+2.03%	258,953
08/18/2026	96.91	97.62	96.85	97.22	+0.49%	251,552
08/17/2026	97.37	97.64	96.67	96.75	-2.80%	328,711
08/14/2026	99.56	99.86	99.33	99.54	-0.11%	207,266
08/13/2026	99.42	100.30	99.40	99.65	+2.26%	311,191
08/12/2026	97.28	97.90	97.21	97.45	-1.36%	288,187
08/11/2026	98.69	98.95	98.51	98.79	-0.44%	218,119
08/10/2026	99.24	99.65	98.90	99.23	-1.18%	225,415
08/07/2026	100.49	100.76	100.25	100.41	+0.81%	223,923
08/06/2026	100.40	100.60	99.42	99.60	-1.09%	197,722
08/05/2026	101.38	101.38	100.59	100.70	+0.75%	235,596
08/04/2026	99.80	100.35	99.50	99.95	+0.48%	404,035
08/03/2026	100.04	100.37	99.28	99.47	-0.48%	318,679
07/31/2026	99.88	100.44	99.28	99.95	-2.42%	434,538
07/30/2026	101.83	102.66	101.75	102.43	+0.70%	427,034
07/29/2026	99.65	102.15	99.42	101.72	+1.37%	442,059
07/28/2026	99.86	100.83	99.80	100.35	+2.84%	292,780
07/27/2026	97.69	98.64	97.53	97.58	-0.95%	557,608
07/24/2026	99.27	99.49	98.22	98.52	+2.00%	456,681
07/23/2026	97.65	100.00	96.10	96.59	-7.21%	854,048
07/22/2026	106.90	107.17	103.90	104.10	+0.36%	607,146
07/21/2026	104.44	104.71	103.46	103.73	-1.67%	279,977
07/20/2026	104.96	105.78	104.82	105.49	+0.34%	202,455
07/17/2026	105.66	106.23	105.00	105.13	+0.33%	243,322
07/16/2026	103.16	104.78	103.15	104.78	+0.90%	367,625
07/15/2026	102.39	104.18	102.39	103.85	+0.61%	243,955
07/14/2026	104.29	104.56	103.18	103.22	-0.15%	297,128
07/13/2026	102.94	103.79	102.93	103.37	+0.26%	245,718
07/10/2026	102.68	103.36	102.59	103.10	-0.010%	506,315
07/09/2026	102.61	103.49	102.36	103.11	-0.37%	1,262,169
07/08/2026	104.28	104.30	103.13	103.49	-1.27%	1,245,234
07/07/2026	105.46	106.11	104.68	104.82	+0.70%	370,494
07/06/2026	104.39	104.42	102.89	104.09	-1.28%	314,292
07/02/2026	104.83	105.73	104.81	105.44	+2.59%	248,251
07/01/2026	101.65	102.95	101.43	102.78	+0.09%	1,114,592
06/30/2026	103.33	103.39	102.45	102.69	-1.75%	1,241,861
06/29/2026	103.88	104.54	103.73	104.52	+1.76%	217,719
06/26/2026	102.73	103.29	102.49	102.71	-0.41%	592,476
06/25/2026	101.89	103.37	101.89	103.13	+0.92%	240,548
06/24/2026	101.06	102.40	100.86	102.19	+2.90%	306,096
06/23/2026	98.90	99.46	98.78	99.31	+2.03%	286,465
06/22/2026	97.46	98.10	97.00	97.33	-0.78%	456,267
06/18/2026	97.79	98.52	97.74	98.10	-0.15%	352,987
06/17/2026	99.97	100.00	98.02	98.25	-1.83%	530,697
06/16/2026	99.51	100.65	99.23	100.08	+0.50%	313,377
06/15/2026	100.29	100.44	99.39	99.58	-0.67%	251,797
06/12/2026	100.58	100.64	99.86	100.25	-0.20%	216,714
06/11/2026	100.07	100.87	98.97	100.45	+1.16%	274,998
06/10/2026	98.66	99.91	98.61	99.30	+1.94%	762,932
06/09/2026	97.00	98.08	96.99	97.41	+1.73%	412,047
06/08/2026	96.31	96.65	95.56	95.75	-0.69%	863,241
06/05/2026	97.13	97.35	96.25	96.42	-0.39%	745,262
06/04/2026	98.27	98.45	96.80	96.80	-0.88%	393,039
06/03/2026	98.07	98.33	97.27	97.66	-0.94%	509,903
06/02/2026	99.48	99.79	98.45	98.59	+0.17%	444,933
06/01/2026	99.76	99.89	98.42	98.42	-2.98%	729,549
05/29/2026	102.30	102.37	101.39	101.44	-0.49%	342,434
05/28/2026	101.18	102.14	101.02	101.94	-0.65%	325,581
05/27/2026	102.46	103.14	102.39	102.61	+1.66%	358,598
05/26/2026	101.47	102.04	100.76	100.93	+0.38%	295,382
05/22/2026	100.37	100.71	99.80	100.55	-0.16%	228,966
05/21/2026	99.91	100.98	99.11	100.71	+0.96%	382,840
05/20/2026	99.92	101.00	99.55	99.75	-1.09%	442,908
05/19/2026	100.61	101.60	100.45	100.85	+0.58%	344,034
05/18/2026	98.79	100.39	98.75	100.27	+1.58%	618,760
05/15/2026	98.90	99.30	98.61	98.71	+0.72%	534,776
05/14/2026	97.00	98.83	97.00	98.00	-0.27%	352,025
05/13/2026	98.01	98.77	97.90	98.27	-0.57%	687,517
05/12/2026	98.55	99.29	98.09	98.83	+0.91%	281,381
05/11/2026	98.71	98.77	97.62	97.94	-1.87%	320,569