Nestlé S.A. (NSRGF)
OTCMKTS
· Delayed Price · Currency is USD
102.26
+0.63 (0.62%)
At close: Mar 6, 2026
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 100.00 | 104.16 | 100.00 | 102.26 | 102.26 | 0.62% | 5,059 |
| Mar 5, 2026 | 101.85 | 103.79 | 100.84 | 101.63 | 101.63 | -1.10% | 1,170 |
| Mar 4, 2026 | 103.81 | 104.57 | 102.29 | 102.76 | 102.76 | -2.35% | 1,143 |
| Mar 3, 2026 | 104.07 | 106.01 | 101.71 | 105.23 | 105.23 | 0.09% | 1,263 |
| Mar 2, 2026 | 107.00 | 108.77 | 105.09 | 105.13 | 105.13 | -3.58% | 2,529 |
| Feb 27, 2026 | 107.37 | 109.37 | 104.80 | 109.04 | 109.04 | 1.77% | 9,137 |
| Feb 26, 2026 | 104.80 | 107.28 | 104.73 | 107.14 | 107.14 | 0.70% | 2,358 |
| Feb 25, 2026 | 106.79 | 108.35 | 105.37 | 106.40 | 106.40 | -0.29% | 4,267 |
| Feb 24, 2026 | 106.48 | 108.26 | 106.45 | 106.71 | 106.71 | 1.29% | 9,281 |
| Feb 23, 2026 | 103.75 | 105.37 | 102.55 | 105.36 | 105.36 | 1.88% | 6,477 |
| Feb 20, 2026 | 103.24 | 104.51 | 101.70 | 103.41 | 103.41 | -2.03% | 909 |
| Feb 19, 2026 | 105.00 | 105.72 | 103.84 | 105.55 | 105.55 | 2.92% | 6,139 |
| Feb 18, 2026 | 101.67 | 102.55 | 100.36 | 102.55 | 102.55 | 0.58% | 4,450 |
| Feb 17, 2026 | 102.37 | 103.57 | 101.73 | 101.97 | 101.97 | -0.86% | 2,917 |
| Feb 13, 2026 | 103.46 | 105.00 | 102.62 | 102.85 | 102.85 | -1.02% | 3,594 |
| Feb 12, 2026 | 101.31 | 104.57 | 101.31 | 103.92 | 103.92 | 2.91% | 3,054 |
| Feb 11, 2026 | 101.56 | 102.43 | 99.38 | 100.98 | 100.98 | -1.14% | 14,632 |
| Feb 10, 2026 | 103.30 | 103.30 | 101.68 | 102.15 | 102.15 | -0.92% | 6,260 |
| Feb 9, 2026 | 102.73 | 103.10 | 101.18 | 103.10 | 103.10 | 0.19% | 1,338 |
| Feb 6, 2026 | 101.00 | 102.90 | 100.15 | 102.90 | 102.90 | 3.46% | 23,206 |
| Feb 5, 2026 | 100.65 | 101.87 | 98.66 | 99.45 | 99.45 | -0.23% | 17,557 |
| Feb 4, 2026 | 98.07 | 101.00 | 98.07 | 99.68 | 99.68 | 2.44% | 6,075 |
| Feb 3, 2026 | 96.52 | 99.00 | 95.58 | 97.30 | 97.30 | -0.06% | 2,318 |
| Feb 2, 2026 | 96.44 | 98.24 | 95.17 | 97.36 | 97.36 | 2.32% | 1,667 |
| Jan 30, 2026 | 96.65 | 96.65 | 93.77 | 95.16 | 95.16 | -1.73% | 5,122 |
| Jan 29, 2026 | 95.28 | 97.10 | 93.91 | 96.83 | 96.83 | 2.83% | 2,233 |
| Jan 28, 2026 | 95.19 | 95.72 | 91.64 | 94.16 | 94.16 | -1.08% | 38,697 |
| Jan 27, 2026 | 92.18 | 95.19 | 92.18 | 95.19 | 95.19 | 2.15% | 4,760 |
| Jan 26, 2026 | 93.44 | 94.23 | 90.86 | 93.19 | 93.19 | 1.06% | 2,440 |
| Jan 23, 2026 | 90.76 | 93.39 | 90.05 | 92.21 | 92.21 | 0.97% | 2,760 |
| Jan 22, 2026 | 92.16 | 93.48 | 91.32 | 91.32 | 91.32 | 0.53% | 9,926 |
| Jan 21, 2026 | 93.06 | 94.01 | 90.80 | 90.84 | 90.84 | -3.19% | 4,925 |
| Jan 20, 2026 | 93.00 | 94.10 | 91.34 | 93.83 | 93.83 | 0.24% | 15,643 |
| Jan 16, 2026 | 94.54 | 94.54 | 93.25 | 93.61 | 93.61 | -1.73% | 8,023 |
| Jan 15, 2026 | 95.30 | 95.67 | 94.58 | 95.25 | 95.25 | 0.33% | 18,592 |
| Jan 14, 2026 | 92.64 | 95.99 | 92.64 | 94.94 | 94.94 | 2.07% | 44,564 |
| Jan 13, 2026 | 92.03 | 94.35 | 92.03 | 93.01 | 93.01 | -0.53% | 3,241 |
| Jan 12, 2026 | 93.13 | 95.13 | 93.10 | 93.51 | 93.51 | -1.00% | 3,625 |
| Jan 9, 2026 | 94.53 | 94.53 | 91.88 | 94.45 | 94.45 | 1.63% | 5,836 |
| Jan 8, 2026 | 92.55 | 93.50 | 92.03 | 92.94 | 92.94 | 0.42% | 6,972 |
| Jan 7, 2026 | 94.25 | 95.04 | 92.55 | 92.55 | 92.55 | -3.93% | 7,135 |
| Jan 6, 2026 | 94.69 | 96.40 | 94.22 | 96.33 | 96.33 | -1.70% | 11,559 |
| Jan 5, 2026 | 96.07 | 98.20 | 94.12 | 98.00 | 98.00 | -0.17% | 31,048 |
| Jan 2, 2026 | 100.28 | 100.31 | 97.57 | 98.17 | 98.17 | -1.48% | 7,087 |
| Dec 31, 2025 | 98.40 | 100.60 | 98.40 | 99.64 | 99.64 | 0.02% | 2,123 |
| Dec 30, 2025 | 98.25 | 100.15 | 98.25 | 99.62 | 99.62 | 1.60% | 2,996 |
| Dec 29, 2025 | 98.94 | 100.84 | 97.35 | 98.06 | 98.06 | 0.94% | 5,640 |
| Dec 26, 2025 | 96.58 | 101.00 | 96.58 | 97.14 | 97.14 | -1.57% | 3,028 |
| Dec 24, 2025 | 98.50 | 99.19 | 96.80 | 98.69 | 98.69 | 1.54% | 26,265 |
| Dec 23, 2025 | 96.57 | 99.59 | 96.57 | 97.19 | 97.19 | -1.24% | 7,094 |
| Dec 22, 2025 | 97.35 | 99.19 | 96.39 | 98.41 | 98.41 | 0.75% | 5,958 |
| Dec 19, 2025 | 99.51 | 100.00 | 97.67 | 97.67 | 97.67 | -2.13% | 2,727 |
| Dec 18, 2025 | 100.28 | 100.80 | 99.40 | 99.79 | 99.79 | -1.00% | 7,984 |
| Dec 17, 2025 | 99.00 | 100.80 | 99.00 | 100.80 | 100.80 | 2.72% | 5,577 |
| Dec 16, 2025 | 98.71 | 98.85 | 97.49 | 98.13 | 98.13 | -0.73% | 6,377 |
| Dec 15, 2025 | 97.88 | 99.34 | 97.49 | 98.85 | 98.85 | 1.35% | 3,838 |
| Dec 12, 2025 | 96.82 | 99.18 | 96.65 | 97.53 | 97.53 | 0.30% | 2,881 |
| Dec 11, 2025 | 97.20 | 98.76 | 97.06 | 97.24 | 97.24 | -0.14% | 9,548 |
| Dec 10, 2025 | 96.99 | 97.47 | 95.63 | 97.38 | 97.38 | 1.85% | 1,127 |
| Dec 9, 2025 | 95.43 | 97.32 | 95.43 | 95.61 | 95.61 | -1.46% | 11,540 |
| Dec 8, 2025 | 96.05 | 97.45 | 95.97 | 97.03 | 97.03 | -1.47% | 4,050 |
| Dec 5, 2025 | 99.03 | 99.03 | 97.21 | 98.47 | 98.47 | -0.82% | 4,649 |
| Dec 4, 2025 | 98.43 | 99.75 | 97.71 | 99.29 | 99.29 | 0.91% | 2,008 |
| Dec 3, 2025 | 98.23 | 98.86 | 97.27 | 98.40 | 98.40 | 1.21% | 8,754 |
| Dec 2, 2025 | 98.95 | 99.08 | 96.76 | 97.22 | 97.22 | -2.53% | 6,604 |
| Dec 1, 2025 | 98.45 | 99.80 | 97.84 | 99.74 | 99.74 | 0.55% | 2,607 |
| Nov 28, 2025 | 97.90 | 100.16 | 97.90 | 99.20 | 99.20 | 1.33% | 10,205 |
| Nov 26, 2025 | 97.25 | 99.20 | 97.25 | 97.90 | 97.90 | -0.78% | 9,983 |
| Nov 25, 2025 | 98.12 | 99.39 | 98.12 | 98.67 | 98.67 | 0.67% | 13,032 |
| Nov 24, 2025 | 100.02 | 100.57 | 98.01 | 98.01 | 98.01 | -1.01% | 801 |
| Nov 21, 2025 | 99.70 | 100.72 | 98.13 | 99.01 | 99.01 | 0.31% | 21,535 |
| Nov 20, 2025 | 97.62 | 98.86 | 96.61 | 98.70 | 98.70 | 0.68% | 34,231 |
| Nov 19, 2025 | 98.48 | 99.44 | 98.04 | 98.04 | 98.04 | -0.53% | 3,681 |
| Nov 18, 2025 | 99.00 | 100.08 | 98.00 | 98.57 | 98.57 | -0.63% | 13,897 |
| Nov 17, 2025 | 99.94 | 101.47 | 98.73 | 99.19 | 99.19 | -2.44% | 11,454 |
| Nov 14, 2025 | 102.15 | 102.51 | 100.38 | 101.67 | 101.67 | -1.20% | 53,100 |
| Nov 13, 2025 | 100.53 | 102.93 | 100.53 | 102.91 | 102.91 | 1.54% | 14,341 |
| Nov 12, 2025 | 102.88 | 102.88 | 100.90 | 101.35 | 101.35 | -0.82% | 2,557 |
| Nov 11, 2025 | 100.40 | 102.19 | 100.40 | 102.19 | 102.19 | 1.82% | 1,949 |
| Nov 10, 2025 | 99.39 | 100.36 | 97.12 | 100.36 | 100.36 | 3.38% | 4,916 |
| Nov 7, 2025 | 98.25 | 98.87 | 96.87 | 97.08 | 97.08 | -1.47% | 8,143 |
| Nov 6, 2025 | 96.99 | 98.53 | 96.66 | 98.53 | 98.53 | 2.59% | 7,259 |
| Nov 5, 2025 | 96.02 | 98.41 | 96.02 | 96.04 | 96.04 | -0.40% | 5,756 |
| Nov 4, 2025 | 97.00 | 97.75 | 96.21 | 96.43 | 96.43 | - | 7,432 |
| Nov 3, 2025 | 95.15 | 96.91 | 94.51 | 96.43 | 96.43 | 2.01% | 28,739 |
| Oct 31, 2025 | 95.59 | 95.97 | 94.11 | 94.53 | 94.53 | -0.59% | 10,989 |
| Oct 30, 2025 | 97.53 | 97.53 | 95.09 | 95.09 | 95.09 | -1.22% | 1,585 |
| Oct 29, 2025 | 97.38 | 99.20 | 96.26 | 96.26 | 96.26 | -2.69% | 11,687 |
| Oct 28, 2025 | 100.30 | 100.75 | 98.69 | 98.92 | 98.92 | -0.72% | 3,138 |
| Oct 27, 2025 | 100.45 | 100.89 | 99.05 | 99.63 | 99.63 | -0.21% | 5,677 |
| Oct 24, 2025 | 99.78 | 101.14 | 98.80 | 99.85 | 99.85 | -2.03% | 4,770 |
| Oct 23, 2025 | 101.22 | 101.91 | 100.12 | 101.91 | 101.91 | -0.09% | 5,455 |
| Oct 22, 2025 | 102.00 | 103.42 | 100.89 | 102.00 | 102.00 | -2.14% | 2,024 |
| Oct 21, 2025 | 105.00 | 105.00 | 102.85 | 104.23 | 104.23 | -1.02% | 4,597 |
| Oct 20, 2025 | 106.75 | 106.75 | 104.47 | 105.31 | 105.31 | -0.29% | 1,735 |
| Oct 17, 2025 | 102.60 | 107.49 | 102.60 | 105.61 | 105.61 | 0.81% | 9,860 |
| Oct 16, 2025 | 102.75 | 105.34 | 102.60 | 104.76 | 104.76 | 11.50% | 13,837 |
| Oct 15, 2025 | 94.33 | 95.49 | 93.35 | 93.95 | 93.95 | -0.06% | 4,366 |
| Oct 14, 2025 | 92.60 | 95.00 | 92.60 | 94.01 | 94.01 | 1.11% | 6,039 |
| Oct 13, 2025 | 93.51 | 94.34 | 92.58 | 92.97 | 92.97 | 0.11% | 5,972 |