Nestlé S.A. NSRGF
102.04 USD +0.32 (+0.31%)
Regular-session close
105.62 Day range 106.00
87.73 52-week range 109.37
- YTD
- +2.41%
- 1 year
- -0.85%
NSRGF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 105.70 | 105.70 | 101.32 | 102.04 | +0.32 | +0.31% | 40,200 |
| Nov 12, 2026 | 101.79 | 105.22 | 100.84 | 101.72 | +0.03 | +0.03% | 18,100 |
| Nov 11, 2026 | 102.62 | 104.16 | 101.69 | 101.69 | -3.69 | -3.50% | 8,300 |
| Nov 10, 2026 | 104.74 | 105.40 | 104.18 | 105.38 | +1.86 | +1.80% | 1,600 |
| Nov 9, 2026 | 104.76 | 105.77 | 103.30 | 103.52 | +0.61 | +0.59% | 2,100 |
| Nov 6, 2026 | 104.26 | 105.19 | 101.91 | 102.91 | -1.20 | -1.15% | 6,700 |
| Nov 5, 2026 | 103.38 | 107.12 | 103.38 | 104.11 | +1.27 | +1.23% | 2,800 |
| Nov 4, 2026 | 104.30 | 107.05 | 101.98 | 102.84 | +1.40 | +1.38% | 5,800 |
| Nov 3, 2026 | 104.98 | 104.98 | 101.44 | 101.44 | -2.84 | -2.72% | 2,200 |
| Nov 2, 2026 | 101.38 | 104.44 | 101.38 | 104.28 | +3.65 | +3.63% | 1,400 |
| Oct 30, 2026 | 102.00 | 103.70 | 99.55 | 100.63 | -0.84 | -0.83% | 7,600 |
| Oct 29, 2026 | 99.03 | 102.27 | 98.92 | 101.47 | +3.23 | +3.29% | 2,300 |
| Oct 28, 2026 | 98.60 | 102.05 | 97.30 | 98.24 | -0.40 | -0.41% | 2,800 |
| Oct 27, 2026 | 99.76 | 102.28 | 97.67 | 98.64 | -0.61 | -0.61% | 2,900 |
| Oct 26, 2026 | 99.50 | 103.50 | 98.66 | 99.25 | -0.42 | -0.42% | 1,400 |
| Oct 23, 2026 | 100.60 | 103.80 | 99.66 | 99.67 | -0.72 | -0.72% | 800 |
| Oct 22, 2026 | 101.30 | 104.25 | 99.42 | 100.39 | -1.48 | -1.45% | 2,500 |
| Oct 21, 2026 | 99.55 | 102.07 | 97.92 | 101.87 | -1.12 | -1.09% | 1,700 |
| Oct 20, 2026 | 99.03 | 102.99 | 98.88 | 102.99 | +5.08 | +5.19% | 4,600 |
| Oct 19, 2026 | 98.16 | 100.81 | 97.84 | 97.91 | -0.07 | -0.07% | 1,500 |
| Oct 16, 2026 | 98.28 | 100.50 | 97.27 | 97.98 | +2.21 | +2.31% | 1,900 |
| Oct 15, 2026 | 96.00 | 97.67 | 95.20 | 95.77 | +3.68 | +4.00% | 1,900 |
| Oct 14, 2026 | 92.80 | 95.00 | 92.07 | 92.09 | +1.46 | +1.61% | 1,300 |
| Oct 13, 2026 | 93.00 | 94.69 | 90.63 | 90.63 | -1.18 | -1.29% | 2,800 |
| Oct 12, 2026 | 90.69 | 92.28 | 89.96 | 91.81 | -0.43 | -0.47% | 1,400 |
| Oct 9, 2026 | 92.25 | 92.73 | 90.00 | 92.24 | +2.46 | +2.74% | 2,200 |
| Oct 8, 2026 | 91.24 | 93.23 | 89.34 | 89.78 | +0.47 | +0.53% | 3,500 |
| Oct 7, 2026 | 90.20 | 92.31 | 88.82 | 89.31 | -0.94 | -1.04% | 15,600 |
| Oct 6, 2026 | 90.00 | 91.36 | 87.75 | 90.25 | +0.41 | +0.46% | 10,900 |
| Oct 5, 2026 | 91.51 | 91.51 | 87.74 | 89.84 | -0.43 | -0.48% | 3,300 |
| Oct 2, 2026 | 89.04 | 92.15 | 88.99 | 90.27 | +1.28 | +1.44% | 8,100 |
| Oct 1, 2026 | 87.73 | 92.29 | 87.73 | 88.99 | -1.51 | -1.67% | 3,600 |
| Sep 30, 2026 | 90.00 | 92.70 | 90.00 | 90.50 | -2.03 | -2.19% | 1,100 |
| Sep 29, 2026 | 91.16 | 92.96 | 90.00 | 92.53 | +1.55 | +1.70% | 1,500 |
| Sep 28, 2026 | 92.46 | 94.49 | 90.53 | 90.98 | -0.77 | -0.84% | 6,200 |
| Sep 25, 2026 | 91.33 | 94.99 | 91.33 | 91.75 | -0.08 | -0.09% | 53,000 |
| Sep 24, 2026 | 92.96 | 95.00 | 91.83 | 91.83 | -1.73 | -1.85% | 1,300 |
| Sep 23, 2026 | 92.69 | 94.79 | 90.52 | 93.56 | -0.35 | -0.37% | 6,900 |
| Sep 22, 2026 | 94.74 | 94.74 | 92.00 | 93.91 | +0.06 | +0.06% | 5,000 |
| Sep 21, 2026 | 91.71 | 94.50 | 91.24 | 93.85 | -0.38 | -0.40% | 1,300 |
| Sep 18, 2026 | 90.75 | 95.12 | 90.12 | 94.23 | +0.30 | +0.32% | 3,200 |
| Sep 17, 2026 | 96.53 | 96.53 | 93.18 | 93.93 | -0.48 | -0.51% | 1,700 |
| Sep 16, 2026 | 94.74 | 95.70 | 94.25 | 94.41 | -0.59 | -0.62% | 2,200 |
| Sep 15, 2026 | 93.28 | 95.40 | 93.28 | 95.00 | -1.50 | -1.55% | 600 |
| Sep 14, 2026 | 95.71 | 97.50 | 94.59 | 96.50 | +2.90 | +3.10% | 5,000 |
| Sep 11, 2026 | 95.74 | 96.51 | 93.60 | 93.60 | -1.79 | -1.88% | 13,400 |
| Sep 10, 2026 | 95.33 | 97.83 | 94.80 | 95.39 | +0.89 | +0.94% | 2,100 |
| Sep 9, 2026 | 96.52 | 98.66 | 94.50 | 94.50 | -4.42 | -4.47% | 3,100 |
| Sep 8, 2026 | 98.00 | 100.29 | 96.80 | 98.92 | +3.73 | +3.92% | 2,100 |
| Sep 4, 2026 | 94.76 | 98.71 | 94.76 | 95.19 | -2.42 | -2.48% | 1,300 |
| Sep 3, 2026 | 95.34 | 98.18 | 94.62 | 97.61 | +2.01 | +2.10% | 3,500 |
| Sep 2, 2026 | 96.73 | 98.51 | 94.45 | 95.60 | +1.61 | +1.71% | 1,000 |
| Sep 1, 2026 | 97.91 | 99.07 | 93.99 | 93.99 | -3.19 | -3.28% | 11,000 |
| Aug 31, 2026 | 96.03 | 99.34 | 96.03 | 97.18 | -0.35 | -0.36% | 4,600 |
| Aug 28, 2026 | 96.22 | 98.82 | 94.93 | 97.53 | +2.32 | +2.44% | 3,700 |
| Aug 27, 2026 | 97.61 | 98.74 | 95.21 | 95.21 | -3.13 | -3.18% | 7,600 |
| Aug 26, 2026 | 99.57 | 100.92 | 98.00 | 98.34 | -0.49 | -0.50% | 700 |
| Aug 25, 2026 | 100.00 | 101.10 | 98.00 | 98.83 | -1.63 | -1.62% | 2,900 |
| Aug 24, 2026 | 99.76 | 101.84 | 97.89 | 100.46 | +2.85 | +2.92% | 900 |
| Aug 21, 2026 | 97.40 | 101.10 | 97.23 | 97.61 | 0.00 | 0.00% | 1,200 |
| Aug 20, 2026 | 100.04 | 100.21 | 97.52 | 97.61 | -2.11 | -2.12% | 500 |
| Aug 19, 2026 | 96.63 | 100.64 | 96.63 | 99.72 | +3.57 | +3.71% | 1,800 |
| Aug 18, 2026 | 94.94 | 98.74 | 94.94 | 96.15 | +1.50 | +1.58% | 5,500 |
| Aug 17, 2026 | 99.19 | 99.19 | 94.65 | 94.65 | -4.79 | -4.82% | 4,500 |
| Aug 14, 2026 | 98.43 | 101.16 | 98.29 | 99.44 | +1.00 | +1.02% | 2,000 |
65 days, newest first. Daily bars as drawn on the NSRGF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.