Skip to main content
logo
Nyrstar NV (EBR:NYR)
Belgium flag Belgium · Delayed Price · Currency is EUR
0.0850
0.00 (0.00%)
Apr 24, 2026, 1:39 PM CET

Nyrstar NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.090.090.090.090.09-41,222
Apr 23, 20260.080.090.080.090.092.41%4,245
Apr 22, 20260.080.090.080.080.08-1.19%2,079
Apr 21, 20260.090.090.080.080.08-5.41%15,917
Apr 20, 20260.090.090.080.090.09-4.93%49,207
Apr 17, 20260.080.090.080.090.0912.80%16,201
Apr 16, 20260.080.090.080.080.08-2.59%18,411
Apr 15, 20260.090.090.080.090.092.66%20,601
Apr 14, 20260.090.090.080.080.08-3.04%149,685
Apr 13, 20260.090.090.090.090.09-7.38%53,583
Apr 10, 20260.090.100.090.090.09-40,178
Apr 9, 20260.090.100.090.090.09-4.36%23,981
Apr 8, 20260.080.100.080.100.102.77%140,267
Apr 7, 20260.080.090.080.090.094.69%46,178
Apr 2, 20260.080.090.080.090.09-2.18%6,965
Apr 1, 20260.090.090.080.090.0911.71%35,228
Mar 31, 20260.090.090.080.080.08-7.87%47,039
Mar 30, 20260.090.090.090.090.09-3,925
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