Get the Stockscreener App
96.01
0.89%
-0.8611
Nestle SA Stock (NSRGF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 21, 2025 | $96.92 | $95.20 | $1.72 | 3,429.0 | -0.89% |
| Jul 18, 2025 | $97.96 | $96.17 | $1.79 | 1,675.0 | +0.99% |
| Jul 17, 2025 | $96.02 | $95.01 | $1.01 | 11,580.0 | -0.56% |
| Jul 16, 2025 | $96.95 | $95.11 | $1.84 | 1,427.0 | +1.26% |
| Jul 15, 2025 | $96.42 | $95.01 | $1.41 | 7,574.0 | -1.02% |
| Jul 14, 2025 | $97.16 | $95.61 | $1.55 | 2,495.0 | -0.29% |
| Jul 11, 2025 | $97.41 | $95.68 | $1.73 | 2,308.0 | -1.15% |
| Jul 10, 2025 | $98.06 | $97.19 | $0.87 | 3,035.0 | -0.07% |
| Jul 09, 2025 | $98.99 | $97.70 | $1.29 | 3,518.0 | -0.18% |
| Jul 08, 2025 | $98.88 | $97.19 | $1.69 | 2,454.0 | -0.69% |
| Jul 07, 2025 | $98.96 | $97.38 | $1.58 | 2,676.0 | -0.93% |
| Jul 03, 2025 | $100.3 | $98.27 | $2.08 | 1,477.0 | +0.23% |
| Jul 02, 2025 | $100.6 | $98.85 | $1.78 | 2,608.0 | +0.80% |
| Jul 01, 2025 | $100.0 | $98.17 | $1.86 | 2,989.0 | +0.34% |
| Jun 30, 2025 | $99.59 | $98.16 | $1.43 | 3,250.0 | -1.34% |
| Jun 27, 2025 | $99.78 | $97.33 | $2.45 | 3,110.0 | +2.17% |
| Jun 26, 2025 | $100.8 | $97.38 | $3.39 | 13,916.0 | -0.35% |
| Jun 25, 2025 | $100.4 | $97.07 | $3.33 | 3,630.0 | -2.10% |
| Jun 24, 2025 | $103.4 | $99.82 | $3.54 | 1,262.0 | +0.13% |
| Jun 23, 2025 | $101.8 | $98.56 | $3.25 | 3,962.0 | +0.47% |
Nestle SA Stock (NSRGF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nestle SA stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NSRGF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nestle SA stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nestle SA Stock (NSRGF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $100.6 | $95.01 | $5.62 | 49,245.0 | -2.19% |
| Jun, 2025 | $107.0 | $97.07 | $9.92 | 962,546.0 | -7.13% |
| May, 2025 | $109.0 | $99.37 | $9.66 | 151,425.0 | +0.66% |
| Apr, 2025 | $109.4 | $95.72 | $13.63 | 96,520.0 | +4.19% |
| Mar, 2025 | $103.8 | $96.84 | $7.00 | 190,151.0 | +4.97% |
| Feb, 2025 | $99.98 | $83.33 | $16.65 | 398,159.0 | +13.02% |
| Jan, 2025 | $87.17 | $79.55 | $7.62 | 1,180,902.0 | +4.86% |
Nestle SA Stock (NSRGF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $87.40 | $80.56 | $6.84 | 726,550.0 | -4.71% |
| Nov, 2024 | $96.16 | $83.58 | $12.58 | 1,868,887.0 | -7.38% |
| Oct, 2024 | $101.6 | $93.36 | $8.22 | 3,094,531.0 | -6.39% |
| Sep, 2024 | $108.3 | $96.03 | $12.31 | 1,032,390.0 | -6.12% |
| Aug, 2024 | $108.0 | $97.42 | $10.59 | 3,625,712.0 | +4.17% |
| Jul, 2024 | $106.9 | $97.85 | $9.04 | 272,073.0 | +0.17% |
| Jun, 2024 | $111.0 | $100.9 | $10.04 | 232,631.0 | -3.54% |
| May, 2024 | $108.2 | $95.73 | $12.51 | 330,218.0 | +5.55% |
| Apr, 2024 | $108.2 | $97.70 | $10.48 | 602,949.0 | -5.26% |
| Mar, 2024 | $109.0 | $102.5 | $6.59 | 975,216.0 | +2.08% |
| Feb, 2024 | $115.4 | $103.5 | $11.91 | 991,891.0 | -8.86% |
| Jan, 2024 | $117.5 | $109.2 | $8.27 | 327,442.0 | +0.00% |
Nestle SA Stock (NSRGF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $116.8 | $107.4 | $9.34 | 299,232.0 | +0.74% |
| Sep, 2023 | $122.7 | $111.6 | $11.05 | 130,510.0 | -6.07% |
| Aug, 2023 | $122.6 | $116.4 | $6.27 | 356,750.0 | -2.13% |
| Jul, 2023 | $125.0 | $117.1 | $7.91 | 133,099.0 | +1.93% |
| Jun, 2023 | $122.2 | $117.0 | $5.22 | 165,810.0 | +0.83% |
| May, 2023 | $132.0 | $117.8 | $14.16 | 147,111.0 | -6.73% |
| Apr, 2023 | $130.7 | $120.5 | $10.21 | 181,659.0 | +5.75% |
| Mar, 2023 | $121.9 | $111.1 | $10.88 | 127,365.0 | +7.73% |
| Feb, 2023 | $122.6 | $112.4 | $10.16 | 123,181.0 | -7.83% |
| Jan, 2023 | $125.0 | $115.4 | $9.62 | 143,296.0 | +3.70% |
9.41%
Cap:
|
Volume (24h):