Get the Stockscreener App
97.36
1.73%
-1.7122
Nestle SA Stock (NSRGF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 01, 2026 | $100.3 | $96.42 | $3.89 | 31,663.0 | -1.73% |
| Mar 31, 2026 | $99.49 | $96.58 | $2.91 | 11,317.0 | +3.52% |
| Mar 30, 2026 | $98.08 | $95.08 | $3.00 | 17,977.0 | +1.35% |
| Mar 27, 2026 | $95.94 | $93.96 | $1.98 | 1,438.0 | +0.16% |
| Mar 26, 2026 | $97.00 | $94.27 | $2.73 | 2,646.0 | -3.22% |
| Mar 25, 2026 | $98.10 | $95.56 | $2.54 | 11,305.0 | -0.15% |
| Mar 24, 2026 | $97.55 | $95.09 | $2.46 | 3,272.0 | +1.35% |
| Mar 23, 2026 | $97.76 | $94.71 | $3.05 | 4,293.0 | +0.86% |
| Mar 20, 2026 | $98.29 | $95.36 | $2.93 | 2,362.0 | -1.01% |
| Mar 19, 2026 | $98.18 | $95.77 | $2.41 | 2,360.0 | -1.83% |
| Mar 18, 2026 | $100.6 | $97.00 | $3.61 | 3,486.0 | -2.39% |
| Mar 17, 2026 | $103.7 | $100.6 | $3.10 | 1,295.0 | -2.08% |
| Mar 16, 2026 | $102.9 | $101.3 | $1.59 | 2,579.0 | +2.13% |
| Mar 13, 2026 | $102.9 | $100.2 | $2.76 | 4,134.0 | -1.70% |
| Mar 12, 2026 | $103.0 | $100.9 | $2.06 | 648.0 | +0.33% |
| Mar 11, 2026 | $106.3 | $100.5 | $5.76 | 1,040.0 | +1.38% |
| Mar 10, 2026 | $103.4 | $100.5 | $2.87 | 8,320.0 | -1.47% |
| Mar 09, 2026 | $104.8 | $100.9 | $3.94 | 2,066.0 | -0.14% |
| Mar 06, 2026 | $104.2 | $100.0 | $4.16 | 5,180.0 | +0.62% |
| Mar 05, 2026 | $103.8 | $100.8 | $2.95 | 1,178.0 | -1.10% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $106.3 | $93.96 | $12.30 | 119,702.0 | -5.39% |
| Feb, 2026 | $102.9 | $95.17 | $7.73 | 50,881.0 | +8.14% |
| Jan, 2026 | $100.3 | $90.05 | $10.26 | 237,069.0 | -4.50% |
Nestle SA Stock (NSRGF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $101.0 | $95.43 | $5.57 | 134,530.0 | +0.42% |
| Nov, 2025 | $102.9 | $94.51 | $8.42 | 253,521.0 | +4.94% |
| Oct, 2025 | $107.5 | $90.81 | $16.68 | 305,262.0 | +2.33% |
| Sep, 2025 | $95.43 | $87.56 | $7.87 | 253,568.0 | -2.09% |
| Aug, 2025 | $95.10 | $85.00 | $10.10 | 176,693.0 | +9.07% |
| Jul, 2025 | $100.6 | $86.20 | $14.43 | 809,540.0 | -11.87% |
| 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 | 1,218,180.0 | +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% |
6.15%
0.00%
Cap:
|
Volume (24h):