Get the Stockscreener App
92.44
1.16%
1.06
After Hours:
92.44
NESTLE S.A S/ADR Stock (NSRGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 13, 2026 | $93.57 | $92.44 | $1.13 | 498,119.0 | +1.16% |
| Oct 12, 2026 | $91.58 | $91.08 | $0.505 | 350,048.0 | -0.41% |
| Oct 09, 2026 | $91.76 | $91.00 | $0.76 | 876,056.0 | -0.40% |
| Oct 08, 2026 | $92.19 | $90.98 | $1.21 | 729,837.0 | +1.67% |
| Oct 07, 2026 | $90.80 | $90.20 | $0.60 | 942,809.0 | +0.57% |
| Oct 06, 2026 | $90.61 | $90.00 | $0.61 | 417,632.0 | +0.37% |
| Oct 05, 2026 | $89.93 | $89.50 | $0.43 | 374,301.0 | -0.51% |
| Oct 02, 2026 | $90.67 | $89.86 | $0.81 | 325,409.0 | +0.58% |
| Oct 01, 2026 | $90.30 | $89.50 | $0.80 | 527,002.0 | -1.17% |
| Sep 30, 2026 | $91.85 | $90.49 | $1.36 | 658,848.0 | -0.84% |
| Sep 29, 2026 | $91.73 | $90.88 | $0.85 | 904,340.0 | -1.24% |
| Sep 28, 2026 | $93.07 | $92.28 | $0.79 | 1,017,078.0 | -0.45% |
| Sep 25, 2026 | $93.42 | $92.91 | $0.5099 | 884,083.0 | -0.81% |
| Sep 24, 2026 | $94.38 | $93.53 | $0.849 | 471,240.0 | +0.76% |
| Sep 23, 2026 | $93.89 | $92.88 | $1.01 | 439,489.0 | -0.62% |
| Sep 22, 2026 | $94.47 | $93.54 | $0.925 | 354,134.0 | +0.12% |
| Sep 21, 2026 | $94.00 | $93.22 | $0.78 | 341,607.0 | +0.98% |
| Sep 18, 2026 | $92.94 | $92.44 | $0.50 | 413,261.0 | -2.17% |
| Sep 17, 2026 | $95.81 | $94.61 | $1.20 | 387,210.0 | +0.50% |
| Sep 16, 2026 | $95.19 | $94.07 | $1.12 | 272,602.0 | -0.61% |
| Sep 15, 2026 | $95.35 | $94.81 | $0.545 | 367,403.0 | -1.80% |
NESTLE S.A S/ADR Stock (NSRGY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of NESTLE S.A S/ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NSRGY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of NESTLE S.A S/ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
NESTLE S.A S/ADR Stock (NSRGY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $93.57 | $89.50 | $4.07 | 5,041,213.0 | +1.83% |
| Sep, 2026 | $100.2 | $90.49 | $9.72 | 9,255,111.0 | -6.65% |
| Aug, 2026 | $101.4 | $96.67 | $4.70 | 5,501,711.0 | -2.70% |
| Jul, 2026 | $107.2 | $96.10 | $11.07 | 11,038,988.0 | -2.67% |
| Jun, 2026 | $104.5 | $95.56 | $8.98 | 10,181,352.0 | +1.23% |
| May, 2026 | $103.1 | $97.00 | $6.14 | 7,292,749.0 | -0.04% |
| Apr, 2026 | $103.9 | $95.46 | $8.47 | 8,236,596.0 | +2.40% |
| Mar, 2026 | $107.3 | $94.83 | $12.45 | 8,254,535.0 | -9.12% |
| Feb, 2026 | $109.6 | $96.46 | $13.13 | 8,087,132.0 | +14.71% |
| Jan, 2026 | $99.58 | $91.06 | $8.52 | 11,170,504.0 | -3.77% |
NESTLE S.A S/ADR Stock (NSRGY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $100.7 | $96.24 | $4.47 | 7,209,330.0 | -0.56% |
| Nov, 2025 | $102.6 | $95.78 | $6.78 | 6,446,777.0 | +4.25% |
| Oct, 2025 | $107.9 | $92.23 | $15.67 | 11,853,691.0 | +4.09% |
| Sep, 2025 | $92.03 | $88.47 | $3.56 | 4,133,091.0 | +0.00% |
Cap:
|
Volume (24h):