NSRGY | Nestle Sp ADR | 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 Sp ADR (NSRGY)

OTC

$94.90-$0.43 (-0.45%)

Price as of Sep 11, 2026

N/A
Market Cap
7.84%
1-Year Change
Packaged Foods
Industry

1 Month
-3.94%

Low Price$94.90

High Price$99.95
3 Months
-5.53%

Low Price$94.90

High Price$105.49
1 Year
+7.84%

Low Price$85.20

High Price$104.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/08/2026	99.53	100.10	99.10	99.81	+0.80%	247,821
05/07/2026	100.18	100.18	98.83	99.02	-2.22%	296,205
05/06/2026	100.35	101.29	100.20	101.27	+1.85%	372,498
05/05/2026	98.88	99.52	98.13	99.43	+0.12%	247,312
05/04/2026	100.21	100.38	99.16	99.31	-1.86%	392,125
05/01/2026	102.37	102.37	100.17	101.19	-0.29%	206,992
04/30/2026	100.50	101.60	100.50	101.48	+1.61%	248,121
04/29/2026	100.14	100.61	99.68	99.87	-2.01%	238,936
04/28/2026	102.13	102.30	101.34	101.92	-0.32%	397,999
04/27/2026	102.93	103.51	102.02	102.25	-0.98%	276,296
04/24/2026	102.66	103.93	102.33	103.26	+2.18%	379,136
04/23/2026	101.91	102.16	100.20	101.06	+4.49%	1,744,424
04/22/2026	96.23	97.76	95.99	96.72	+1.16%	294,699
04/21/2026	97.48	98.10	95.46	95.61	-1.84%	433,066