Skip to main content
logo
Nyrstar NV (EBR:NYR)
Belgium flag Belgium · Delayed Price · Currency is EUR
0.0890
0.00 (0.00%)
At close: Mar 27, 2026

Nyrstar NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.090.090.090.090.09-300
Mar 26, 20260.090.090.090.090.09-1.11%10,555
Mar 25, 20260.090.100.090.090.091.12%44,570
Mar 24, 20260.090.090.090.090.09-0.45%22,400
Mar 23, 20260.090.090.090.090.09-1.76%49,001
Mar 20, 20260.090.090.090.090.091.79%25,200
Mar 19, 20260.090.090.090.090.09-1.76%38,600
Mar 18, 20260.090.100.090.090.09-1.09%37,221
Mar 17, 20260.090.100.090.090.091.10%26,498
Mar 16, 20260.100.100.090.090.09-1.09%35,591
Mar 13, 20260.100.100.090.090.09-5.93%25,050
Mar 12, 20260.090.100.090.100.105.16%22,564
Mar 11, 20260.090.100.090.090.09-0.21%73,735
Mar 10, 20260.090.090.090.090.090.22%12,871
Mar 9, 20260.100.100.090.090.09-4.32%14,524
Mar 6, 20260.090.100.090.100.10-0.82%4,301
Mar 5, 20260.100.100.090.100.109.38%110,697
Mar 4, 20260.090.100.090.090.09-9.13%36,078
Mar 3, 20260.100.100.090.100.106.94%49,189
Mar 2, 20260.090.100.090.090.09-1.07%35,111
Feb 27, 20260.100.100.090.090.09-2.10%22,264
Feb 26, 20260.100.100.090.100.10-4.80%27,303
Feb 25, 20260.100.100.090.100.10-115,567
Feb 24, 20260.100.100.100.100.102.25%106,693
Feb 23, 20260.100.100.090.100.103.16%126,893
Feb 20, 20260.090.090.090.090.096.28%23,600
Feb 19, 20260.090.090.090.090.091.13%34,799
Feb 18, 20260.090.090.090.090.09-2.00%92,472
Feb 17, 20260.090.090.080.090.09-27,139
Feb 16, 20260.090.090.090.090.099.76%131,035
Feb 13, 20260.090.090.080.080.08-6.82%93,840
Feb 12, 20260.080.090.080.090.099.18%155,059
Feb 11, 20260.080.080.080.080.08-7.36%4,466
Feb 10, 20260.090.090.080.090.096.10%113,990
Feb 9, 20260.080.080.080.080.082.24%83,309
Feb 6, 20260.090.090.080.080.08-5.42%38,472
Feb 5, 20260.090.090.080.080.088.72%92,112
Feb 4, 20260.080.080.070.080.080.52%137,234
Feb 3, 20260.080.090.080.080.08-8.71%89,496
Feb 2, 20260.090.090.090.090.09-6.80%253,839
Jan 30, 20260.100.100.090.090.09-6.75%179,909
Jan 29, 20260.090.100.090.100.10-2.20%175,763
Jan 28, 20260.110.110.100.100.10-11.50%309,793
Jan 27, 20260.110.120.100.110.1113.00%587,073
Jan 26, 20260.090.110.090.100.1013.64%757,654
Jan 23, 20260.070.090.070.090.0931.34%1,068,114
Jan 22, 20260.070.070.070.070.07-5.37%75,764
Jan 21, 20260.070.070.070.070.071.14%5,196
Jan 20, 20260.070.070.070.070.075.74%139,294
Jan 19, 20260.070.070.070.070.07-2.65%4,061