TipRanks
Go Ultimate55% OFF

Nestlé SA (NESR) Historical Prices

DE:NESR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202691.2292.0090.9591.8791.87+2.31%12,0651.27
Oct 29, 202690.5690.8989.4089.8089.80+0.28%9,0140.95
Oct 28, 202689.4090.4989.2789.5589.55-0.11%17,1831.84
Oct 27, 202690.0191.0089.6089.6589.65-0.69%11,0601.18
Oct 26, 202690.0290.9089.5490.2790.27+0.01%8,9830.96
Oct 23, 202691.0191.2590.0090.2690.26-1.69%14,2471.53
Oct 22, 202692.5292.9091.0091.8191.81+2.32%30,3003.36
Oct 21, 202689.7290.3889.1089.7389.73+0.10%10,5301.15
Oct 20, 202689.2990.2489.1189.6489.64+1.06%16,7981.76
Oct 19, 202688.6489.1488.3588.7088.70-0.06%17,2441.82
Oct 16, 202688.0089.0087.7788.7588.75+2.18%15,1251.63
Oct 15, 202686.8187.8085.4886.8686.86+3.22%16,9421.86
Oct 14, 202683.0084.5083.0084.1584.15+1.74%11,9151.31
Oct 13, 202683.4483.5282.5882.7182.71+1.25%8,2690.92
Oct 12, 202681.6082.3981.5081.6981.69+0.41%7,2130.80
Oct 09, 202682.0182.3481.2081.3681.36-0.23%8,1840.91
Oct 08, 202680.7982.8880.5081.5581.55+0.98%12,5321.42
Oct 07, 202680.6281.3280.5480.7680.76+0.94%6,7130.76
Oct 06, 202679.9980.5679.9980.0180.01+0.06%4,4580.50
Oct 05, 202680.4980.9279.8879.9679.96-0.49%7,2120.80
Oct 02, 202680.2781.0079.5680.3580.35-0.06%5,7750.63
Oct 01, 202679.3580.4079.1080.4080.40-0.56%19,9182.22
Sep 30, 202680.8681.4480.0980.8580.85+0.04%7,8610.88
Sep 29, 202681.1481.5580.3080.8280.82-0.82%3,6710.41
Sep 28, 202682.4783.0681.0081.4981.49-0.28%5,3700.60
Sep 25, 202682.4982.5681.7281.7281.72-1.14%2,4810.27
Sep 24, 202682.3482.8982.0982.6682.66+0.90%7,2270.80
Sep 23, 202682.4182.9081.2081.9281.92-0.22%10,1611.13
Sep 22, 202681.7282.5881.3982.1082.10+0.21%8,2040.92
Sep 21, 202680.8781.9780.5881.9381.93+0.90%10,1311.14
Sep 18, 202681.4681.8380.6981.2081.20-2.18%12,2521.40
Sep 17, 202682.3683.3882.0583.0183.01+1.03%10,1741.17
Sep 16, 202682.2082.3081.8482.1682.16-0.19%7,1640.83
Sep 15, 202683.5183.6282.0382.3282.32-1.95%5,8110.68
Sep 14, 202682.5284.5282.5283.9683.96+2.34%7,2810.85
Sep 11, 202682.3182.7881.7282.0482.04-0.49%6,1420.72
Sep 10, 202682.7583.4982.1882.4482.44-0.15%5,6400.66
Sep 09, 202684.8285.1382.5182.5682.56-3.38%8,3490.99
Sep 08, 202685.1086.1784.8985.4585.45+1.91%13,9941.69
Sep 07, 202682.6183.9382.6083.8583.85+0.53%3,0210.36
Sep 04, 202682.6783.9982.6083.4183.41+0.10%8,5511.04
Sep 03, 202683.4083.6882.4383.3383.33+0.42%14,2111.75
Sep 02, 202683.3383.7582.4082.9882.98-0.66%9,1321.14
Sep 01, 202684.0784.0783.2983.5383.53-0.32%5,5790.70
Aug 31, 202684.0884.1783.6683.8083.80-0.02%5,4780.69
Aug 28, 202683.9184.0883.5483.8283.82-0.05%4,8560.61
Aug 27, 202684.0484.0483.1983.8683.86-1.60%10,9951.41
Aug 26, 202685.4886.6085.2185.2285.22+0.13%8,7571.13
Aug 25, 202685.4485.8584.6885.1185.11-1.22%5,3760.69
Aug 24, 202685.5986.1684.9686.1686.16+0.68%6,5290.85