Skip to main content

Nestle Sa ADR (OP:NSRGY)

99.32 +0.04 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 98.90 99.57 98.69 99.32 225,781 +0.04(+0.04%)
Jun 27, 2025 98.48 99.94 98.48 99.28 253,464 +0.20(+0.20%)
Jun 26, 2025 98.76 100.28 98.45 99.08 355,137 +0.16(+0.16%)
Jun 25, 2025 99.05 100.60 98.71 98.92 246,986 -2.91(-2.85%)
Jun 24, 2025 101.63 102.68 101.24 101.83 252,553 +1.26(+1.25%)
Jun 23, 2025 99.33 100.80 99.30 100.57 272,954 +1.14(+1.15%)
Jun 20, 2025 100.84 101.01 99.43 99.43 386,887 -2.15(-2.12%)
Jun 18, 2025 101.79 102.28 101.51 101.58 2,140,503 +0.33(+0.33%)
Jun 17, 2025 101.16 101.93 100.82 101.25 3,916,738 -0.25(-0.25%)
Jun 16, 2025 102.76 103.30 101.45 101.50 264,207 -1.69(-1.64%)
Jun 13, 2025 104.07 104.30 103.05 103.19 311,108 -2.05(-1.95%)
Jun 12, 2025 104.52 105.38 104.52 105.24 174,741 +1.57(+1.51%)
Jun 11, 2025 104.43 104.62 103.41 103.67 537,006 -0.70(-0.68%)
Jun 10, 2025 104.92 105.01 104.28 104.38 176,535 -1.05(-0.99%)
Jun 09, 2025 104.65 106.29 104.31 105.42 309,037 -0.06(-0.06%)
Jun 06, 2025 105.22 105.61 105.01 105.48 368,725 -0.52(-0.49%)
Jun 05, 2025 106.46 106.72 105.74 106.00 1,282,098 -0.21(-0.20%)
Jun 04, 2025 106.04 106.59 105.52 106.21 744,681 +0.78(+0.74%)
Jun 03, 2025 106.05 106.05 105.23 105.43 265,748 -1.20(-1.13%)
Jun 02, 2025 106.09 106.64 105.88 106.63 313,275 +0.12(+0.11%)
May 30, 2025 106.72 107.16 106.08 106.51 246,125 +0.08(+0.08%)
May 29, 2025 106.05 106.79 105.03 106.43 253,565 +0.72(+0.68%)
May 28, 2025 105.78 106.36 105.50 105.71 551,832 -1.60(-1.49%)
May 27, 2025 108.30 108.38 107.01 107.31 320,765 -0.92(-0.85%)
May 23, 2025 107.08 108.23 106.76 108.23 453,038 +1.73(+1.62%)
May 22, 2025 106.13 106.81 105.73 106.50 342,822 -0.32(-0.30%)
May 21, 2025 106.83 107.49 106.70 106.82 357,840 +0.70(+0.66%)
May 20, 2025 105.84 106.16 105.58 106.12 333,186 +1.27(+1.21%)
May 19, 2025 104.07 105.00 103.93 104.85 459,775 +1.58(+1.53%)
May 16, 2025 102.86 103.27 102.56 103.27 311,954 -0.54(-0.52%)
May 15, 2025 102.31 103.83 102.31 103.81 324,186 +2.64(+2.61%)
May 14, 2025 101.51 101.75 101.03 101.17 234,006 +0.06(+0.06%)
May 13, 2025 101.98 101.98 100.83 101.11 325,523 -1.08(-1.06%)
May 12, 2025 102.59 102.59 101.41 102.19 361,886 -3.40(-3.22%)
May 09, 2025 104.83 105.80 104.83 105.59 462,081 +0.67(+0.64%)
May 08, 2025 105.65 106.72 104.89 104.92 218,787 -1.99(-1.86%)
May 07, 2025 107.44 107.83 106.91 106.91 285,500 +0.02(+0.02%)
May 06, 2025 106.30 107.20 106.30 106.89 332,101 +0.73(+0.69%)
May 05, 2025 106.14 106.78 106.00 106.16 289,204 +0.35(+0.33%)
May 02, 2025 106.28 106.49 105.68 105.81 240,600 +0.30(+0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.