Nestle SA Reg (NSRGY) Historical Prices

1,264 Followers

Time Period

Events

NSRGY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	104.00	104.77	103.94	104.47	104.47	+0.93%	450,228	1.13
Nov 12, 2026	103.69	103.81	103.21	103.51	103.51	+0.05%	436,455	1.10
Nov 11, 2026	102.96	103.60	102.82	103.46	103.46	-1.51%	378,423	0.96
Nov 10, 2026	105.31	105.44	104.45	105.05	105.05	+0.72%	367,470	0.93
Nov 09, 2026	104.26	105.80	103.88	105.58	105.58	+1.23%	521,714	1.33
Nov 06, 2026	103.14	104.88	103.05	104.30	104.30	-2.11%	359,320	0.92
Nov 05, 2026	105.51	107.50	105.39	106.55	106.55	+1.00%	411,470	1.07
Nov 04, 2026	104.46	105.54	104.26	105.50	105.50	+3.03%	632,315	1.67
Nov 03, 2026	103.21	103.32	102.33	102.40	102.40	-0.96%	246,396	0.65
Nov 02, 2026	103.31	103.80	103.01	103.39	103.39	+0.93%	443,398	1.18
Oct 30, 2026	102.24	102.83	102.07	102.44	102.44	+2.27%	225,883	0.60
Oct 29, 2026	100.51	100.60	99.70	100.17	100.17	+0.39%	214,366	0.56
Oct 28, 2026	99.50	99.98	99.39	99.78	99.78	-0.53%	676,400	1.80
Oct 27, 2026	100.46	100.80	100.23	100.31	100.31	-0.49%	469,476	1.25
Oct 26, 2026	100.42	101.20	100.39	100.80	100.80	-0.41%	346,573	0.92
Oct 23, 2026	101.79	102.03	100.61	101.21	101.21	-2.82%	350,382	0.93
Oct 22, 2026	102.23	104.15	101.96	104.15	104.15	+3.24%	430,726	1.14
Oct 21, 2026	101.11	101.44	100.37	100.88	100.88	+0.12%	168,649	0.44
Oct 20, 2026	101.07	101.44	100.63	100.76	100.76	+1.05%	248,491	0.63
Oct 19, 2026	99.28	100.09	99.20	99.71	99.71	+0.06%	271,188	0.68
Oct 16, 2026	99.58	100.14	99.33	99.65	99.65	+1.91%	610,379	1.56
Oct 15, 2026	97.04	97.79	97.03	97.78	97.78	+3.43%	490,616	1.27
Oct 14, 2026	93.74	94.65	92.89	94.54	94.54	+2.27%	420,060	1.09
Oct 13, 2026	93.52	93.57	92.44	92.44	92.44	+1.16%	498,119	1.30
Oct 12, 2026	91.20	91.59	91.08	91.38	91.38	-0.41%	350,050	0.92
Oct 09, 2026	91.36	91.76	91.00	91.76	91.76	-0.40%	863,106	2.32
Oct 08, 2026	91.28	92.19	90.98	92.13	92.13	+1.67%	729,837	2.00
Oct 07, 2026	90.60	90.80	90.20	90.62	90.62	+0.57%	942,809	2.64
Oct 06, 2026	90.15	90.61	90.00	90.11	90.11	+0.37%	417,636	1.13
Oct 05, 2026	89.82	89.93	89.50	89.78	89.78	-0.51%	374,302	0.97
Oct 02, 2026	90.46	90.67	89.86	90.24	90.24	+0.58%	319,001	0.83
Oct 01, 2026	90.20	90.30	89.50	89.72	89.72	-1.17%	527,002	1.38
Sep 30, 2026	91.79	91.85	90.49	90.78	90.78	-0.84%	659,048	1.77
Sep 29, 2026	91.73	91.73	90.88	91.55	91.55	-1.24%	904,340	2.50
Sep 28, 2026	92.64	93.07	92.28	92.70	92.70	-0.45%	1,017,078	2.80
Sep 25, 2026	93.23	93.42	92.91	93.12	93.12	-0.81%	884,083	2.40
Sep 24, 2026	93.95	94.38	93.54	93.88	93.88	+0.76%	445,114	1.22
Sep 23, 2026	93.84	93.89	92.88	93.17	93.17	-0.62%	427,397	1.16
Sep 22, 2026	94.25	94.47	93.54	93.75	93.75	+0.12%	340,261	0.93
Sep 21, 2026	93.62	94.00	93.22	93.64	93.64	+0.98%	327,923	0.90
Sep 18, 2026	92.65	92.95	92.45	92.73	92.73	-2.17%	388,604	1.07
Sep 17, 2026	95.49	95.81	94.61	94.79	94.79	+0.50%	370,396	1.01
Sep 16, 2026	94.79	95.19	94.07	94.32	94.32	-0.61%	265,171	0.72
Sep 15, 2026	95.22	95.35	94.81	94.90	94.90	-1.80%	358,446	0.97
Sep 14, 2026	96.99	97.28	96.60	96.64	96.64	+1.83%	320,047	0.87
Sep 11, 2026	95.84	96.04	94.86	94.90	94.90	-0.45%	336,914	0.92
Sep 10, 2026	95.73	96.10	95.28	95.33	95.33	-0.45%	246,746	0.67
Sep 09, 2026	97.82	97.86	95.76	95.76	95.76	-3.14%	350,522	0.96
Sep 08, 2026	98.55	100.21	98.54	98.86	98.86	+2.46%	315,902	0.85
Sep 07, 2026	96.00	96.95	95.93	96.49	96.49	0.00%	0	0.00

Nestle SA Reg historical prices

Nestle SA Reg (NSRGY) Historical Prices

Become an Expert with TipRanks Premium