Dark

NSRGY
NESTLE S.A S/ADR
stock OTC ADR

EOD

Sep 10, 2026

95.33USD-0.449%(-0.43)278,990

Pre-market

0.00USD-100.000%(-95.76)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	95.7300	96.0985	95.2800	95.330000	-0.449%	278,990	0.000%
2026-09-09	97.8200	97.8600	95.7600	95.760000	-3.136%	346,965	-0.449%
2026-09-08	98.5500	100.2100	98.5400	98.860000	+2.456%	347,505	-3.571%
2026-09-04	96.0000	96.9500	95.9300	96.490000	+0.270%	198,805	-1.202%
2026-09-03	96.4400	96.8900	95.7100	96.230000	-0.311%	230,802	-0.935%
2026-09-02	95.7700	96.7315	95.5600	96.530000	+0.166%	333,736	-1.243%
2026-09-01	96.9500	97.3000	96.3700	96.370000	-0.905%	303,754	-1.079%
2026-08-31	97.3200	97.7050	97.0800	97.250000	-0.031%	278,867	-1.974%
2026-08-28	97.5300	97.8800	97.0000	97.280000	+0.093%	207,286	-2.005%
2026-08-27	97.2600	97.7400	96.8100	97.190000	-2.125%	434,539	-1.914%
2026-08-26	99.9401	99.9650	99.1300	99.300000	-0.481%	202,502	-3.998%
2026-08-25	99.2200	99.7800	98.7500	99.780000	-0.170%	182,023	-4.460%
2026-08-24	99.4500	100.3000	99.4500	99.950000	+0.372%	259,471	-4.622%
2026-08-21	99.4600	99.9000	99.3000	99.580000	+0.272%	175,502	-4.268%
2026-08-20	98.8800	99.3999	98.7550	99.310000	+0.121%	256,696	-4.008%
2026-08-19	98.0900	99.5000	98.0900	99.190000	+2.026%	258,953	-3.892%
2026-08-18	96.9100	97.6230	96.8450	97.220000	+0.486%	253,750	-1.944%
2026-08-17	97.3700	97.6400	96.6700	96.750000	-2.803%	330,346	-1.468%
2026-08-14	99.5600	99.8600	99.3306	99.540000	-0.110%	207,757	-4.229%
2026-08-13	99.4200	100.3000	99.4000	99.650000	+2.258%	311,805	-4.335%
2026-08-12	97.2799	97.9040	97.2100	97.450000	-1.356%	292,644	-2.175%
2026-08-11	98.6900	98.9500	98.5100	98.790000	-0.443%	219,512	-3.502%
2026-08-10	99.2400	99.6456	98.8975	99.230000	-1.175%	226,540	-3.930%
2026-08-07	100.4900	100.7600	100.2500	100.410000	+0.813%	229,589	-5.059%
2026-08-06	100.4000	100.6000	99.4200	99.600000	-1.092%	198,855	-4.287%
2026-08-05	101.3750	101.3750	100.5900	100.700000	+0.750%	235,712	-5.333%
2026-08-04	99.8000	100.3500	99.5000	99.950000	+0.483%	404,035	-4.622%
2026-08-03	100.0400	100.3700	99.2800	99.470000	-0.480%	318,679	-4.162%
2026-07-31	99.8800	100.4400	99.2800	99.950000	-2.421%	435,917	-4.622%
2026-07-30	101.8300	102.6600	101.7500	102.430000	+0.698%	427,766	-6.932%
2026-07-29	99.6500	102.1500	99.4220	101.720000	+1.365%	442,059	-6.282%
2026-07-28	99.8601	100.8299	99.8000	100.350000	+2.839%	292,780	-5.002%
2026-07-27	97.6900	98.6400	97.5300	97.580000	-0.954%	557,608	-2.306%
2026-07-24	99.2700	99.4935	98.2200	98.520000	+1.998%	459,310	-3.238%
2026-07-23	97.6500	100.0000	96.1000	96.590000	-7.214%	854,048	-1.304%
2026-07-22	106.9000	107.1700	103.9000	104.100000	+0.357%	608,502	-8.425%
2026-07-21	104.4400	104.7100	103.4600	103.730000	-1.668%	280,287	-8.098%
2026-07-20	104.9599	105.7790	104.8200	105.490000	+0.342%	203,143	-9.631%
2026-07-17	105.6600	106.2300	105.0000	105.130000	+0.334%	243,322	-9.322%
2026-07-16	103.1600	104.7800	103.1500	104.780000	+0.896%	367,976	-9.019%
2026-07-15	102.3925	104.1800	102.3900	103.850000	+0.610%	244,425	-8.204%
2026-07-14	104.2900	104.5600	103.1800	103.220000	-0.145%	298,304	-7.644%
2026-07-13	102.9400	103.7930	102.9300	103.370000	+0.262%	245,799	-7.778%
2026-07-10	102.6800	103.3600	102.5900	103.100000	-0.010%	508,814	-7.536%
2026-07-09	102.6100	103.4900	102.3600	103.110000	-0.367%	1,262,530	-7.545%
2026-07-08	104.2800	104.3000	103.1300	103.490000	-1.265%	1,249,334	-7.885%
2026-07-07	105.4600	106.1100	104.6800	104.816000	+0.697%	371,419	-9.050%
2026-07-06	104.3900	104.4185	102.8900	104.090000	-1.280%	316,088	-8.416%
2026-07-02	104.8301	105.7325	104.8100	105.440000	+2.588%	248,251	-9.588%
2026-07-01	101.6500	102.9499	101.4300	102.780000	+0.088%	1,114,592	-7.248%
2026-06-30	103.3300	103.3900	102.4544	102.690000	-1.751%	1,244,091	-7.167%
2026-06-29	103.8800	104.5400	103.7300	104.520000	+1.762%	219,201	-8.793%
2026-06-26	102.7300	103.2900	102.4900	102.710000	-0.407%	592,476	-7.185%
2026-06-25	101.8901	103.3700	101.8900	103.130000	+0.920%	240,548	-7.563%
2026-06-24	101.0600	102.4000	100.8600	102.190000	+2.900%	306,096	-6.713%
2026-06-23	98.9000	99.4600	98.7800	99.310000	+2.034%	286,465	-4.008%
2026-06-22	97.4600	98.1000	97.0000	97.330000	-0.785%	457,189	-2.055%
2026-06-18	97.7900	98.5175	97.7400	98.100000	-0.153%	353,050	-2.824%
2026-06-17	99.9700	100.0000	98.0200	98.250000	-1.829%	536,832	-2.972%
2026-06-16	99.5099	100.6500	99.2300	100.080000	+0.502%	313,786	-4.746%
2026-06-15	100.2900	100.4400	99.3850	99.580000	-0.668%	252,569	-4.268%
2026-06-12	100.5800	100.6400	99.8600	100.250000	-0.199%	216,714	-4.908%
2026-06-11	100.0700	100.8700	98.9700	100.450000	+1.158%	274,998	-5.097%
2026-06-10	98.6600	99.9100	98.6100	99.300000	+1.940%	762,932	-3.998%
2026-06-09	97.0000	98.0800	96.9900	97.410000	+1.734%	412,047	-2.135%
2026-06-08	96.3100	96.6500	95.5600	95.750000	-0.695%	863,241	-0.439%
2026-06-05	97.1300	97.3450	96.2500	96.420000	-0.393%	745,262	-1.130%
2026-06-04	98.2700	98.4450	96.8000	96.800000	-0.881%	393,611	-1.519%
2026-06-03	98.0700	98.3275	97.2700	97.660000	-0.938%	517,219	-2.386%
2026-06-02	99.4800	99.7900	98.4500	98.585000	+0.168%	445,210	-3.302%
2026-06-01	99.7600	99.8900	98.4200	98.420000	-2.977%	730,884	-3.140%
2026-05-29	102.3000	102.3700	101.3900	101.440000	-0.490%	342,573	-6.023%
2026-05-28	101.1800	102.1400	101.0200	101.940000	-0.653%	326,237	-6.484%
2026-05-27	102.4600	103.1400	102.3900	102.610000	+1.665%	360,093	-7.095%
2026-05-26	101.4700	102.0401	100.7600	100.930000	+0.378%	297,119	-5.548%
2026-05-22	100.3700	100.7088	99.8000	100.550000	-0.159%	228,966	-5.191%
2026-05-21	99.9100	100.9800	99.1100	100.710000	+0.965%	382,840	-5.342%
2026-05-20	99.9200	101.0000	99.5500	99.747712	-1.093%	442,908	-4.429%
2026-05-19	100.6100	101.6000	100.4500	100.850000	+0.578%	344,034	-5.473%
2026-05-18	98.7900	100.3900	98.7520	100.270000	+1.580%	618,760	-4.927%
2026-05-15	98.9000	99.3000	98.6100	98.710000	+0.724%	534,776	-3.424%
2026-05-14	97.0000	98.8300	97.0000	98.000000	-0.275%	352,341	-2.724%
2026-05-13	98.0100	98.7700	97.9000	98.270000	-0.567%	687,517	-2.992%
2026-05-12	98.5500	99.2900	98.0892	98.830000	+0.909%	281,381	-3.541%
2026-05-11	98.7100	98.7700	97.6200	97.940000	-1.874%	320,569	-2.665%
2026-05-08	99.5300	100.1000	99.0973	99.810000	+0.798%	245,451	-4.489%
2026-05-07	100.1800	100.1800	98.8300	99.020000	-2.222%	293,318	-3.727%
2026-05-06	100.3500	101.2900	100.2000	101.270000	+1.851%	372,167	-5.866%
2026-05-05	98.8800	99.5200	98.1300	99.430000	+0.121%	245,712	-4.124%
2026-05-04	100.2100	100.3800	99.1600	99.310000	-1.858%	392,125	-4.008%
2026-05-01	102.3700	102.3700	100.1700	101.190000	-0.286%	206,992	-5.791%
2026-04-30	100.5000	101.6000	100.5000	101.480000	+1.612%	248,121	-6.060%
2026-04-29	100.1401	100.6100	99.6800	99.870000	-2.011%	238,936	-4.546%
2026-04-28	102.1300	102.3000	101.3400	101.920000	-0.323%	397,999	-6.466%
2026-04-27	102.9300	103.5100	102.0200	102.250000	-0.978%	276,296	-6.768%
2026-04-24	102.6600	103.9300	102.3300	103.260000	+2.177%	376,199	-7.680%
2026-04-23	101.9100	102.1600	100.2000	101.060000	+4.487%	1,744,424	-5.670%
2026-04-22	96.2300	97.7646	95.9900	96.720000	+1.161%	294,699	-1.437%
2026-04-21	97.4800	98.1000	95.4600	95.610000	-5.664%	433,066	-0.293%
2026-04-20	100.9400	101.9600	100.1500	101.350000	+0.660%	286,757	-5.940%
2026-04-17	100.2100	101.1650	100.1200	100.685000	+0.615%	348,583	-5.319%
2026-04-16	100.5800	100.8375	99.8700	100.070000	+0.070%	233,315	-4.737%
2026-04-15	101.2850	101.4100	99.9400	100.000000	-1.351%	227,470	-4.670%
2026-04-14	100.9100	101.8000	100.7885	101.370000	+1.961%	313,691	-5.958%
2026-04-13	99.2000	99.7600	98.9000	99.420000	-0.659%	265,857	-4.114%
2026-04-10	100.6300	101.0600	99.7700	100.080000	+0.030%	341,152	-4.746%
2026-04-09	99.1700	100.8800	99.1400	100.050000	+0.050%	508,576	-4.718%
2026-04-08	99.6700	100.1700	99.0900	100.000000	+1.379%	294,679	-4.670%
2026-04-07	98.6200	98.7300	97.4600	98.640000	+0.079%	313,400	-3.356%
2026-04-06	97.2300	98.7500	97.2300	98.562500	+0.811%	250,735	-3.280%
2026-04-02	98.1900	98.6450	97.7000	97.770000	-0.812%	378,275	-2.496%
2026-04-01	98.0300	99.0400	97.5100	98.570000	-0.535%	456,101	-3.287%
2026-03-31	98.6701	99.3400	97.2256	99.100000	+1.526%	457,966	-3.804%
2026-03-30	96.6800	97.8700	96.4175	97.610000	+2.306%	316,418	-2.336%
2026-03-27	95.4700	96.0500	94.8300	95.410000	+0.010%	311,284	-0.084%
2026-03-26	96.1500	96.9650	95.2300	95.400000	-1.599%	301,626	-0.073%
2026-03-25	97.2300	97.2800	96.3200	96.950000	+0.675%	291,002	-1.671%
2026-03-24	95.8500	96.8600	95.7400	96.300000	+0.585%	321,427	-1.007%
2026-03-23	95.7600	96.5130	94.8300	95.740000	+0.146%	466,513	-0.428%
2026-03-20	97.2600	97.3500	95.0500	95.600000	-1.352%	518,432	-0.282%
2026-03-19	97.1200	97.7500	96.2400	96.910000	-0.687%	641,811	-1.630%
2026-03-18	98.6300	100.0000	97.5800	97.580000	-4.865%	387,958	-2.306%
2026-03-17	102.6460	103.2500	102.2600	102.570000	0.000%	391,106	-7.059%
2026-03-16	102.3100	102.7500	101.9285	102.570000	+0.638%	273,504	-7.059%
2026-03-13	102.4100	102.8455	101.8200	101.920000	-0.108%	277,556	-6.466%
2026-03-12	101.6001	102.8200	101.6001	102.030000	-0.303%	318,350	-6.567%
2026-03-11	101.4900	102.3600	100.7800	102.340000	+0.718%	344,716	-6.850%
2026-03-10	101.6700	103.3100	101.3100	101.610000	-1.940%	375,974	-6.180%
2026-03-09	102.6300	104.5000	101.3700	103.620000	-0.289%	306,411	-8.000%
2026-03-06	101.4200	104.2500	101.3400	103.920000	+1.198%	329,972	-8.266%
2026-03-05	102.9500	103.1100	102.0100	102.690000	-1.174%	377,798	-7.167%
2026-03-04	104.6200	104.6600	103.1300	103.910000	-0.878%	336,719	-8.257%
2026-03-03	103.6600	105.3300	103.3500	104.830000	-1.392%	472,760	-9.062%
2026-03-02	107.1500	107.2750	106.0750	106.310000	-2.504%	419,059	-10.328%
2026-02-27	107.9700	109.5900	107.8900	109.040000	+1.735%	383,026	-12.573%
2026-02-26	106.6999	107.1800	106.5300	107.180000	+0.168%	573,389	-11.056%
2026-02-25	107.2600	107.6800	106.3500	107.000000	-0.280%	297,912	-10.907%
2026-02-24	107.8600	108.1900	106.7700	107.300000	+2.045%	475,061	-11.156%
2026-02-23	103.3600	105.4700	103.2300	105.150000	+0.535%	278,843	-9.339%
2026-02-20	102.8300	104.6700	102.6000	104.590000	-0.124%	387,235	-8.854%
2026-02-19	105.1600	105.8700	104.4000	104.720000	+1.561%	521,027	-8.967%
2026-02-18	102.1100	103.2300	100.9900	103.110000	+0.214%	342,515	-7.545%
2026-02-17	103.5800	103.7000	102.0200	102.890000	-0.791%	297,093	-7.348%
2026-02-13	103.6000	103.9499	102.8800	103.710000	+1.279%	299,563	-8.080%
2026-02-12	102.2600	103.7000	101.7100	102.400000	+1.206%	296,944	-6.904%
2026-02-11	100.4000	101.9100	99.5400	101.180000	-1.182%	340,243	-5.782%
2026-02-10	102.9900	103.4650	102.3400	102.390000	+0.235%	697,118	-6.895%
2026-02-09	102.3450	102.5300	101.7400	102.150000	+0.334%	235,797	-6.676%
2026-02-06	101.3100	102.1900	101.3100	101.810000	+1.233%	494,812	-6.365%
2026-02-05	100.4400	101.2100	99.8286	100.570000	+0.179%	980,859	-5.210%
2026-02-04	99.7399	100.7900	99.6800	100.390000	+2.147%	369,251	-5.040%
2026-02-03	96.7000	98.4600	96.6400	98.280000	+1.070%	493,006	-3.002%
2026-02-02	97.3800	97.5000	96.4600	97.240000	+2.293%	318,756	-1.964%
2026-01-30	95.7700	95.8400	94.8100	95.060000	-0.658%	236,835	+0.284%
2026-01-29	94.9100	95.8660	94.7300	95.690000	+2.135%	1,372,006	-0.376%
2026-01-28	94.4901	94.9500	93.5900	93.690000	-1.792%	417,420	+1.750%
2026-01-27	94.1100	95.8700	93.9800	95.400000	+3.146%	506,727	-0.073%
2026-01-26	92.6100	93.4735	92.3000	92.490000	+0.249%	402,764	+3.071%
2026-01-23	91.1100	92.6025	91.0600	92.260000	-0.011%	500,566	+3.328%
2026-01-22	92.5700	93.3300	92.2400	92.270000	-0.195%	542,168	+3.316%
2026-01-21	93.0900	93.3300	91.7600	92.450000	-1.239%	470,984	+3.115%
2026-01-20	92.6800	93.9000	92.0450	93.610000	-0.277%	653,893	+1.837%
2026-01-16	94.1699	94.1800	93.7200	93.870000	-0.971%	350,657	+1.555%
2026-01-15	95.4600	95.5000	94.7900	94.790000	-1.054%	335,480	+0.570%
2026-01-14	94.3500	95.8805	94.3500	95.800000	+2.132%	433,122	-0.491%
2026-01-13	93.9200	94.2000	93.3950	93.800000	+0.075%	690,933	+1.631%
2026-01-12	94.3300	94.4000	93.6900	93.730000	-0.457%	538,385	+1.707%
2026-01-09	93.4200	94.2800	93.3100	94.160000	+1.400%	487,191	+1.243%
2026-01-08	92.2800	93.2900	92.2800	92.860000	-0.333%	862,577	+2.660%
2026-01-07	94.0199	94.1100	92.8300	93.170000	-2.491%	512,083	+2.318%
2026-01-06	95.4701	95.8900	95.4400	95.550000	-1.220%	900,486	-0.230%
2026-01-05	96.0000	96.7600	95.2000	96.730000	-2.313%	473,200	-1.447%
2026-01-02	98.1500	99.5850	98.1500	99.020000	+0.243%	474,783	-3.727%
2025-12-31	98.1100	99.1700	98.1100	98.780000	-0.242%	214,884	-3.493%
2025-12-30	98.9700	99.5800	98.9600	99.020000	-0.412%	333,002	-3.727%
2025-12-29	98.9300	99.8500	98.9300	99.430000	+0.965%	312,022	-4.124%
2025-12-26	98.1000	98.7300	98.1000	98.480000	+0.030%	154,282	-3.199%
2025-12-24	98.0000	99.1110	98.0000	98.450000	+0.183%	118,771	-3.169%
2025-12-23	98.9200	98.9900	98.1600	98.270000	-0.234%	525,688	-2.992%
2025-12-22	98.1400	98.6300	98.1000	98.500000	-0.465%	280,860	-3.218%
2025-12-19	99.1500	99.3800	98.8000	98.960000	-1.287%	343,341	-3.668%
2025-12-18	100.2500	100.7100	100.0000	100.250000	+0.612%	243,706	-4.908%
2025-12-17	99.0000	99.8700	99.0000	99.640000	+1.466%	452,122	-4.326%
2025-12-16	98.6801	98.7700	98.1400	98.200000	-0.908%	999,718	-2.923%
2025-12-15	98.5400	99.2450	98.5400	99.100000	+1.319%	256,995	-3.804%
2025-12-12	97.5600	98.3500	97.5600	97.810000	+0.205%	416,360	-2.536%
2025-12-11	97.7800	98.4800	97.6100	97.610000	+0.401%	459,133	-2.336%
2025-12-10	96.5599	97.3425	96.5000	97.220000	+0.600%	259,384	-1.944%
2025-12-09	96.4900	96.9550	96.2400	96.640000	+0.041%	387,723	-1.356%
2025-12-08	97.0100	97.0500	96.5000	96.600000	-1.106%	244,002	-1.315%
2025-12-05	98.1300	98.4650	97.5800	97.680000	-0.983%	322,764	-2.406%
2025-12-04	98.8000	99.2400	98.2100	98.650000	+0.653%	206,486	-3.365%
2025-12-03	98.3000	98.6700	97.9000	98.010000	-0.173%	254,858	-2.734%
2025-12-02	98.5900	98.9100	97.3800	98.180000	-1.237%	323,257	-2.903%
2025-12-01	99.3400	99.7500	98.9800	99.410000	-0.171%	313,828	-4.104%
2025-11-28	98.6700	99.5800	98.6400	99.580000	+0.953%	144,464	-4.268%
2025-11-26	98.0800	98.9000	98.0800	98.640000	-0.273%	253,292	-3.356%
2025-11-25	98.4600	99.2400	98.3200	98.910000	-0.603%	368,431	-3.619%
2025-11-24	100.3000	100.4900	99.2800	99.510000	-0.560%	271,588	-4.201%
2025-11-21	99.2701	100.5800	99.1600	100.070000	+2.019%	377,567	-4.737%
2025-11-20	98.0300	98.5600	97.7500	98.090000	-0.305%	420,960	-2.814%
2025-11-19	98.9600	99.2350	98.2300	98.390000	-0.606%	388,579	-3.110%
2025-11-18	99.1900	99.4900	98.6100	98.990000	-0.702%	282,951	-3.697%
2025-11-17	100.3900	100.7700	99.6900	99.690000	-1.473%	292,740	-4.374%
2025-11-14	101.6600	101.8100	100.6700	101.180000	-0.477%	293,788	-5.782%
2025-11-13	101.7800	102.5600	101.6300	101.665000	-0.231%	691,130	-6.231%
2025-11-12	102.0400	102.5300	101.8700	101.900000	+0.118%	364,037	-6.447%
2025-11-11	101.5000	101.9350	101.4300	101.780000	+3.162%	218,215	-6.337%
2025-11-10	98.5599	98.9120	97.8400	98.660000	+0.112%	248,707	-3.375%
2025-11-07	97.5900	98.5500	97.5900	98.550000	+1.150%	286,305	-3.267%
2025-11-06	97.5600	98.0300	97.3500	97.430000	-0.113%	504,850	-2.155%
2025-11-05	97.2399	97.7000	97.0175	97.540000	+0.010%	398,427	-2.266%
2025-11-04	97.1199	97.6100	96.8400	97.530000	+1.520%	364,763	-2.256%
2025-11-03	95.9300	96.3300	95.7801	96.070000	+0.576%	275,983	-0.770%
2025-10-31	95.1900	95.6800	94.8750	95.520000	-0.789%	297,574	-0.199%
2025-10-30	97.0500	97.2900	96.1200	96.280000	-1.554%	691,933	-0.987%
2025-10-29	99.1500	99.2100	97.5688	97.800000	-1.837%	469,577	-2.526%
2025-10-28	99.5500	100.1800	99.2325	99.630000	-0.627%	238,652	-4.316%
2025-10-27	99.9900	100.4000	99.8200	100.259000	-0.150%	335,646	-4.916%
2025-10-24	100.8200	100.8700	100.3200	100.410000	-0.913%	361,579	-5.059%
2025-10-23	101.5901	101.7400	100.9600	101.335000	-1.069%	309,652	-5.926%
2025-10-22	101.8800	102.9300	101.6600	102.430000	-0.804%	385,306	-6.932%
2025-10-21	104.7200	104.7200	103.0300	103.260000	-2.622%	800,927	-7.680%
2025-10-20	106.0600	106.2100	105.6401	106.040000	-1.266%	1,117,917	-10.100%
2025-10-17	105.9300	107.9000	105.8500	107.400000	+3.329%	894,990	-11.238%
2025-10-16	103.3700	104.6700	102.9300	103.940000	+9.009%	1,179,095	-8.284%
2025-10-15	93.9000	95.4000	93.8925	95.350000	+1.870%	449,037	-0.021%
2025-10-14	93.5700	93.8000	93.1100	93.600000	+0.064%	468,415	+1.848%
2025-10-13	93.5000	93.8000	93.2800	93.540000	-0.816%	288,125	+1.914%
2025-10-10	94.0400	94.7700	94.0200	94.310000	+1.869%	387,441	+1.082%
2025-10-09	93.4000	93.4200	92.5800	92.580000	-0.889%	627,799	+2.970%
2025-10-08	94.0500	94.0999	93.1000	93.410000	+0.376%	394,928	+2.055%
2025-10-07	93.2700	93.4369	92.8400	93.060000	-0.177%	247,210	+2.439%
2025-10-06	92.8800	93.8100	92.7700	93.225000	+0.231%	452,556	+2.258%
2025-10-03	93.0100	93.4850	92.9100	93.010000	-0.364%	479,835	+2.494%
2025-10-02	93.4950	93.6320	92.8700	93.350000	+0.843%	542,448	+2.121%
2025-10-01	92.8200	93.0800	92.2300	92.570000	+0.872%	432,486	+2.982%
2025-09-30	91.3600	92.0350	91.3200	91.770000	+1.650%	453,846	+3.879%
2025-09-29	89.5700	90.8200	89.3700	90.280000	+1.290%	482,190	+5.594%
2025-09-26	88.8880	89.2300	88.8025	89.130000	+0.541%	1,032,425	+6.956%
2025-09-25	89.8800	90.0140	88.4700	88.650000	-0.683%	2,164,630	+7.535%
2025-09-24	89.5500	89.9000	89.2600	89.260000	-1.174%	1,948,022	+6.800%
2025-09-23	90.7500	90.8199	90.2300	90.320000	-0.397%	1,398,882	+5.547%
2025-09-22	90.7000	90.7200	90.2500	90.680000	-0.603%	2,379,104	+5.128%
2025-09-19	91.4400	91.5200	90.9100	91.230000	+0.718%	647,917	+4.494%
2025-09-18	90.6799	90.8300	90.2700	90.580000	+0.166%	682,215	+5.244%
2025-09-17	90.8400	91.3800	90.4000	90.430000	-0.648%	461,164	+5.419%
2025-09-16	91.1300	91.3000	90.8500	91.020000	+0.419%	490,424	+4.735%
2025-09-15	91.0700	91.2450	90.5100	90.640000	-1.005%	609,322	+5.174%
2025-09-12	92.0650	92.1200	91.3800	91.560000	-0.941%	366,232	+4.118%
2025-09-11	92.0100	92.6200	92.0100	92.430000	+0.141%	351,217	+3.138%
2025-09-10	92.3300	92.4400	91.8415	92.300000	+0.016%	296,144	+3.283%
2025-09-09	92.9399	93.0500	92.1900	92.285000	-1.824%	443,805	+3.300%
2025-09-08	94.1800	94.3500	93.8300	94.000000	-0.403%	401,674	+1.415%
2025-09-05	94.0800	94.8600	94.0800	94.380000	+0.074%	289,977	+1.007%
2025-09-04	94.4800	94.5700	93.7200	94.310000	+1.430%	300,388	+1.082%
2025-09-03	93.0600	93.3100	92.8601	92.980000	-0.386%	345,913	+2.527%
2025-09-02	92.9900	93.9250	92.9600	93.340000	-0.829%	353,253	+2.132%
2025-08-29	93.9400	94.5300	93.9400	94.120000	+0.901%	459,669	+1.286%
2025-08-28	93.3700	93.5000	92.9700	93.280000	+1.117%	268,289	+2.198%
2025-08-27	92.4400	92.7800	92.1200	92.250000	-0.700%	271,774	+3.339%
2025-08-26	93.3000	93.3500	92.3600	92.900000	+0.270%	231,118	+2.616%
2025-08-25	94.0900	94.0900	92.5600	92.650000	-1.687%	722,127	+2.893%
2025-08-22	93.8600	94.5900	93.7900	94.240000	+0.673%	1,703,886	+1.157%
2025-08-21	94.0400	94.1600	93.6100	93.610000	-1.026%	229,635	+1.837%
2025-08-20	93.5000	94.9000	93.5000	94.580000	+4.037%	1,279,862	+0.793%
2025-08-19	90.5600	91.1900	90.5600	90.910000	+1.708%	318,634	+4.862%
2025-08-18	89.2300	89.6000	89.1000	89.383000	-0.509%	361,352	+6.653%
2025-08-15	89.6801	89.9900	89.6000	89.840000	+0.672%	429,827	+6.111%
2025-08-14	88.9900	89.4000	88.8400	89.240000	-0.380%	346,693	+6.824%
2025-08-13	89.2001	90.0400	89.1000	89.580000	+0.527%	263,047	+6.419%
2025-08-12	88.2700	89.1300	88.0800	89.110000	+0.428%	382,309	+6.980%
2025-08-11	88.8200	88.9950	88.4700	88.730000	-0.404%	290,191	+7.438%
2025-08-08	89.2500	89.5800	89.0900	89.090000	-0.336%	352,311	+7.004%
2025-08-07	89.3400	89.6500	88.9200	89.390000	+1.663%	1,260,791	+6.645%
2025-08-06	88.4700	88.6050	87.3600	87.927500	-1.438%	1,045,466	+8.419%
2025-08-05	88.9900	89.4300	88.6500	89.210000	+1.260%	484,168	+6.860%
2025-08-04	88.3300	88.4900	87.9400	88.100000	+0.893%	599,926	+8.207%
2025-08-01	87.5001	88.9800	87.0000	87.320000	+0.391%	670,152	+9.173%
2025-07-31	87.2000	87.7625	86.9800	86.980000	-0.821%	1,356,680	+9.600%
2025-07-30	88.7800	88.9150	87.6300	87.700000	-2.311%	957,074	+8.700%
2025-07-29	89.5100	90.2400	89.5000	89.775000	-0.106%	368,206	+6.188%
2025-07-28	90.5400	90.6900	89.8150	89.870000	-2.664%	1,084,306	+6.075%
2025-07-25	91.2400	92.5500	90.8695	92.330000	-1.093%	913,279	+3.249%
2025-07-24	92.5900	94.1099	92.4600	93.350000	-6.503%	1,588,617	+2.121%
2025-07-23	97.6100	99.9700	97.5100	99.842500	+1.776%	480,966	-4.520%
2025-07-22	96.8500	98.1900	96.8500	98.100000	+1.943%	751,528	-2.824%
2025-07-21	96.1600	96.7800	96.0100	96.230000	-0.259%	404,428	-0.935%
2025-07-18	97.1400	97.5400	96.3600	96.480000	+0.868%	310,228	-1.192%
2025-07-17	95.4600	95.7200	95.0200	95.650000	-0.737%	281,922	-0.335%
2025-07-16	95.6600	96.6400	95.5700	96.360000	+0.795%	251,553	-1.069%
2025-07-15	96.5400	96.5500	95.4200	95.600000	-1.219%	364,682	-0.282%
2025-07-14	96.7200	97.1800	96.6000	96.780000	+0.269%	340,969	-1.498%
2025-07-11	96.9000	96.9200	96.3250	96.520000	-1.076%	279,010	-1.233%
2025-07-10	97.2900	97.7300	97.2400	97.570000	-0.652%	284,725	-2.296%
2025-07-09	98.4500	98.5800	97.8500	98.210000	+0.082%	317,586	-2.932%
2025-07-08	97.4000	98.5000	97.3600	98.130000	-0.061%	596,823	-2.853%
2025-07-07	98.6300	98.7100	97.9700	98.190000	-1.898%	305,555	-2.913%
2025-07-03	100.0000	100.2800	99.4700	100.090000	+0.100%	134,559	-4.756%
2025-07-02	99.8100	100.2000	99.3800	99.990000	+0.150%	284,344	-4.660%
2025-07-01	99.1800	99.9800	98.6900	99.840000	+0.524%	812,857	-4.517%
2025-06-30	98.9000	99.5700	98.6850	99.320000	+0.040%	225,855	-4.017%
2025-06-27	98.4800	99.9400	98.4800	99.280000	+0.202%	254,795	-3.979%
2025-06-26	98.7600	100.2799	98.4500	99.080000	+0.162%	356,629	-3.785%
2025-06-25	99.0500	100.6000	98.7100	98.920000	-2.853%	247,438	-3.629%
2025-06-24	101.6300	102.6800	101.2400	101.825000	+1.248%	253,821	-6.379%
2025-06-23	99.3300	100.8000	99.3000	100.570000	+1.147%	273,182	-5.210%
2025-06-20	100.8400	101.0100	99.4300	99.430000	-2.117%	386,887	-4.124%
2025-06-18	101.7900	102.2800	101.5100	101.580000	+0.326%	2,141,259	-6.153%
2025-06-17	101.1599	101.9300	100.8200	101.250000	-0.246%	3,918,976	-5.847%
2025-06-16	102.8000	103.3000	101.4500	101.500000	-1.638%	264,210	-6.079%
2025-06-13	104.0700	104.3000	103.0500	103.190000	-1.948%	311,108	-7.617%
2025-06-12	104.5200	105.3800	104.5200	105.240000	+1.514%	175,316	-9.417%
2025-06-11	104.4300	104.6200	103.4100	103.670000	-0.675%	537,383	-8.045%
2025-06-10	104.9200	105.0100	104.2800	104.375000	-0.991%	176,535	-8.666%
2025-06-09	104.6500	106.2900	104.3100	105.420000	-0.057%	309,318	-9.571%
2025-06-06	105.2200	105.6150	105.0100	105.480000	-0.488%	369,962	-9.623%
2025-06-05	106.4600	106.7200	105.7400	105.997000	-0.201%	1,282,098	-10.063%
2025-06-04	106.0400	106.5900	105.5200	106.210000	+0.740%	744,681	-10.244%
2025-06-03	106.0500	106.0500	105.2300	105.430000	-1.125%	266,132	-9.580%
2025-06-02	106.0900	106.6400	105.8800	106.630000	+0.113%	313,774	-10.597%
2025-05-30	106.7200	107.1600	106.0800	106.510000	+0.075%	246,191	-10.497%
2025-05-29	106.0500	106.7900	105.0300	106.430000	+0.681%	255,762	-10.429%
2025-05-28	105.7800	106.3600	105.5000	105.710000	-1.491%	552,913	-9.819%
2025-05-27	108.3000	108.3800	107.0100	107.310000	-0.850%	321,006	-11.164%
2025-05-23	107.0800	108.2300	106.7600	108.230000	+1.624%	455,343	-11.919%
2025-05-22	106.1300	106.8100	105.7300	106.500000	-0.300%	343,393	-10.488%
2025-05-21	106.8300	107.4900	106.7001	106.820000	+0.660%	357,961	-10.756%
2025-05-20	105.8400	106.1600	105.5800	106.120000	+1.212%	333,268	-10.168%
2025-05-19	104.0700	105.0000	103.9300	104.849000	+1.529%	460,382	-9.079%
2025-05-16	102.8600	103.2700	102.5650	103.270000	-0.520%	312,521	-7.689%
2025-05-15	102.3100	103.8300	102.3100	103.810000	+2.608%	324,274	-8.169%
2025-05-14	101.5100	101.7520	101.0300	101.171000	+0.060%	234,151	-5.773%
2025-05-13	101.9799	101.9800	100.8300	101.110000	-1.057%	325,870	-5.717%
2025-05-12	102.5900	102.5900	101.4100	102.190000	-3.220%	362,727	-6.713%
2025-05-09	104.8300	105.8000	104.8300	105.590000	+0.639%	462,220	-9.717%
2025-05-08	105.6500	106.7200	104.8900	104.920000	-1.861%	219,295	-9.140%
2025-05-07	107.4400	107.8300	106.9100	106.910000	+0.019%	290,439	-10.832%
2025-05-06	106.3000	107.2000	106.3000	106.890000	+0.688%	332,101	-10.815%
2025-05-05	106.1401	106.7775	106.0000	106.160000	+0.331%	289,428	-10.202%
2025-05-02	106.2800	106.4900	105.6800	105.810000	+0.284%	244,167	-9.905%
2025-05-01	108.0800	108.1000	105.4000	105.510000	-1.013%	287,309	-9.648%
2025-04-30	105.8900	106.8200	105.1700	106.590000	+1.514%	287,827	-10.564%
2025-04-29	105.1700	105.6900	104.9900	105.000000	-0.190%	620,011	-9.210%
2025-04-28	103.5200	105.4400	103.4300	105.200000	+1.721%	372,090	-9.382%
2025-04-25	104.4900	104.6750	103.1700	103.420000	-1.906%	289,814	-7.822%
2025-04-24	106.0100	106.0600	105.2400	105.430000	-0.303%	518,083	-9.580%
2025-04-23	105.0600	105.9600	103.7400	105.750000	-2.839%	748,055	-9.853%
2025-04-22	108.6000	109.3100	107.6900	108.840000	+0.824%	382,727	-12.413%
2025-04-21	109.0000	109.0000	106.8900	107.950000	+0.195%	401,740	-11.691%
2025-04-17	106.6999	107.9900	106.3100	107.740000	+3.189%	854,934	-11.518%
2025-04-16	105.6600	106.3800	103.8100	104.410000	+0.096%	1,188,994	-8.696%
2025-04-15	104.6100	105.4250	104.2800	104.310000	-0.468%	865,189	-8.609%
2025-04-14	103.4500	105.7500	103.4400	104.800000	-0.851%	830,376	-9.036%
2025-04-11	103.8200	105.7100	103.5400	105.700000	+2.821%	547,345	-9.811%
2025-04-10	100.3100	102.8800	100.0000	102.800000	+2.075%	641,103	-7.267%
2025-04-09	98.0300	102.7900	97.6700	100.710000	+2.839%	580,883	-5.342%
2025-04-08	99.8400	100.1100	97.2800	97.930000	+0.565%	511,645	-2.655%
2025-04-07	97.9000	99.3900	96.0400	97.380000	-3.210%	805,921	-2.105%
2025-04-04	104.6700	104.8700	100.6100	100.610000	-4.254%	662,979	-5.248%
2025-04-03	105.2900	106.0800	105.0200	105.080000	+3.293%	675,894	-9.279%
2025-04-02	102.0800	102.1700	101.1800	101.730000	-0.167%	381,961	-6.291%
2025-04-01	102.4600	102.5100	101.6200	101.900000	+0.722%	456,338	-6.447%
2025-03-31	102.2000	102.2500	100.7000	101.170000	-1.143%	302,993	-5.772%
2025-03-28	102.6600	103.1100	101.9300	102.340000	+0.521%	404,630	-6.850%
2025-03-27	101.0400	101.8600	101.0400	101.810000	+1.435%	614,555	-6.365%
2025-03-26	100.2400	100.9700	99.9300	100.370000	-0.328%	451,440	-5.021%
2025-03-25	101.4700	101.7000	100.3500	100.700000	-0.759%	322,600	-5.333%
2025-03-24	102.5400	102.6700	101.1800	101.470000	-2.009%	354,831	-6.051%
2025-03-21	103.0700	103.8725	103.0400	103.550000	+0.039%	3,217,594	-7.938%

.dark-mode .cztYH8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cztYH8{ color: #333333; background-color: white; border: 2px solid #333333; }NSRGYNESTLE S.A S/ADRstock OTC ADR

NSRGY
NESTLE S.A S/ADR
stock OTC ADR