NSRGY - NESTLE SA
102.69
-1.220 -1.188%
Share volume: 377,792
Last Updated: 03-05-2026
Food Products/Food And Kindred Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$103.91
-1.22
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $102.95 | $102.95 | $103.11 | $103.11 | $102.01 | $102.01 | $102.69 | $102.69 | 377,792 | $377,792.00 |
| 03-04-2026 | $104.62 | $104.62 | $104.66 | $104.66 | $103.13 | $103.13 | $103.91 | $103.91 | 336,288 | $336,288.00 |
| 03-03-2026 | $103.66 | $103.66 | $105.33 | $105.33 | $103.35 | $103.35 | $104.83 | $104.83 | 472,760 | $472,760.00 |
| 03-02-2026 | $107.15 | $107.15 | $107.28 | $107.28 | $106.08 | $106.08 | $106.31 | $106.31 | 419,059 | $419,059.00 |
| 02-27-2026 | $107.97 | $107.97 | $109.59 | $109.59 | $107.89 | $107.89 | $109.04 | $109.04 | 381,614 | $381,614.00 |
| 02-26-2026 | $106.70 | $106.70 | $107.18 | $107.18 | $106.53 | $106.53 | $107.18 | $107.18 | 573,223 | $573,223.00 |
| 02-25-2026 | $107.26 | $107.26 | $107.68 | $107.68 | $106.35 | $106.35 | $107.00 | $107.00 | 291,450 | $291,450.00 |
| 02-24-2026 | $107.86 | $107.86 | $108.19 | $108.19 | $106.77 | $106.77 | $107.30 | $107.30 | 472,693 | $472,693.00 |
| 02-23-2026 | $103.36 | $103.36 | $105.47 | $105.47 | $103.23 | $103.23 | $105.15 | $105.15 | 278,448 | $278,448.00 |