Skip to main content
logo
Nyrstar NV (EBR:NYR)
Belgium flag Belgium · Delayed Price · Currency is EUR
0.0796
+0.0016 (2.05%)
May 15, 2026, 12:36 PM CET

Nyrstar NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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