Skip to main content
logo
Nyrstar NV (EBR:NYR)
Belgium flag Belgium · Delayed Price · Currency is EUR
0.0624
-0.0010 (-1.58%)
Jul 1, 2026, 5:24 PM CET

Nyrstar NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20260.060.060.060.060.06-1.58%54,777
Jun 30, 20260.060.060.050.060.065.67%177,795
Jun 29, 20260.070.070.060.060.06-12.79%280,775
Jun 26, 20260.060.070.060.070.075.85%30,152
Jun 25, 20260.060.070.060.070.07-6,025
Jun 24, 20260.060.070.060.070.071.25%21,194
Jun 23, 20260.060.070.060.060.060.31%188,843
Jun 22, 20260.060.060.060.060.06-1.54%31,630
Jun 19, 20260.070.070.070.070.07-75,532
Jun 18, 20260.070.070.070.070.07-5,311
Jun 17, 20260.070.070.070.070.07-0.31%13,476
Jun 16, 20260.070.070.070.070.070.31%84,357
Jun 15, 20260.070.070.070.070.071.56%21,758
Jun 12, 20260.070.070.060.060.06-8.31%110,426
Jun 11, 20260.070.070.070.070.07-0.57%329,402
Jun 10, 20260.070.070.070.070.07-3.57%66,984
Jun 9, 20260.070.070.070.070.074.00%81,994
Jun 8, 20260.070.070.070.070.07-128,455
Jun 5, 20260.070.070.070.070.07-38,713
Jun 4, 20260.070.070.070.070.07-9,163
Jun 3, 20260.070.070.070.070.07-38,767
Jun 2, 20260.070.070.070.070.07-1.41%135,583
Jun 1, 20260.070.070.070.070.07-5.59%218,681
May 29, 20260.080.080.080.080.08-6.00%74,158
May 28, 20260.080.080.080.080.089.89%101,064
May 27, 20260.080.080.070.070.07-6.19%57,259
May 26, 20260.080.080.080.080.081.84%656
May 25, 20260.080.080.080.080.081.06%6,715
May 22, 20260.080.080.080.080.08-0.26%10,424
May 21, 20260.080.080.080.080.08-4.06%15,387
May 20, 20260.080.080.080.080.084.51%3,607
May 19, 20260.080.080.080.080.08-2.84%32,466
May 18, 20260.080.080.080.080.08-2.51%5,566
May 15, 20260.080.080.080.080.082.05%4,357
May 14, 20260.080.080.080.080.08-2.01%51,065
May 13, 20260.080.080.080.080.085.29%24,279
May 12, 20260.080.080.080.080.08-0.53%10,488
May 11, 20260.080.080.080.080.080.53%41,800
May 8, 20260.080.080.080.080.08-5.26%14,465
May 7, 20260.080.080.080.080.084.45%71,155
May 6, 20260.080.080.080.080.08-4.50%37,604
May 5, 20260.080.080.080.080.08-0.25%19,943
May 4, 20260.080.080.080.080.08-6,443
Apr 30, 20260.080.080.080.080.08-18,599
Apr 29, 20260.080.080.080.080.08-2.20%26,313
Apr 28, 20260.080.080.080.080.08-3.53%65,761
Apr 27, 20260.090.090.090.090.09-907
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