Skip to main content
logo
Nyrstar NV (FRA:3NY1)
Germany flag Germany · Delayed Price · Currency is EUR
0.0790
-0.0010 (-1.25%)
At close: Mar 27, 2026

FRA:3NY1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.080.080.080.080.08-1.25%-
Mar 26, 20260.080.080.080.080.081.27%-
Mar 25, 20260.080.080.080.080.08-0.50%510
Mar 24, 20260.080.080.080.080.08-1.98%-
Mar 23, 20260.080.080.080.080.082.02%-
Mar 20, 20260.080.080.080.080.08-1.98%-
Mar 19, 20260.080.080.080.080.08-1.22%-
Mar 18, 20260.080.080.080.080.081.23%-
Mar 17, 20260.080.080.080.080.08-1.22%-
Mar 16, 20260.080.080.080.080.08-6.61%-
Mar 13, 20260.090.090.090.090.095.78%-
Mar 12, 20260.080.080.080.080.08-0.24%-
Mar 11, 20260.080.080.080.080.080.24%-
Mar 10, 20260.080.080.080.080.08-5.68%-
Mar 9, 20260.090.090.090.090.09-3,000
Mar 6, 20260.090.090.090.090.0910.55%-
Mar 5, 20260.080.080.080.080.08-10.16%-
Mar 4, 20260.090.090.090.090.097.79%-
Mar 3, 20260.080.080.080.080.08-1.20%-
Mar 2, 20260.080.080.080.080.08-2.35%-
Feb 27, 20260.090.090.090.090.09-5.33%-
Feb 26, 20260.090.090.090.090.09--
Feb 25, 20260.090.090.090.090.092.51%-
Feb 24, 20260.090.090.090.090.093.54%-
Feb 23, 20260.080.080.080.080.087.07%-
Feb 20, 20260.080.080.080.080.081.28%-
Feb 19, 20260.080.080.080.080.08-2.25%-
Feb 18, 20260.080.080.080.080.083.36%-
Feb 17, 20260.080.080.080.080.087.50%-
Feb 16, 20260.070.070.070.070.07-7.69%-
Feb 13, 20260.080.080.080.080.0810.48%-
Feb 12, 20260.070.070.070.070.07-8.31%-
Feb 11, 20260.080.080.080.080.086.94%-
Feb 10, 20260.070.070.070.070.072.56%-
Feb 9, 20260.070.070.070.070.07-6.15%-
Feb 6, 20260.070.070.070.070.0710.00%-
Feb 5, 20260.070.070.070.070.070.59%-
Feb 4, 20260.070.070.070.070.07-9.87%-
Feb 3, 20260.080.080.080.080.08-7.64%-
Feb 2, 20260.080.080.080.080.08-7.52%-
Jan 30, 20260.090.090.090.090.09-2.44%-
Jan 29, 20260.090.090.090.090.09-12.62%-
Jan 28, 20260.100.100.100.100.1014.44%-
Jan 27, 20260.090.090.090.090.0915.38%-
Jan 26, 20260.080.080.080.080.0836.84%-
Jan 23, 20260.060.060.060.060.06-6.25%-
Jan 22, 20260.060.060.060.060.061.33%-
Jan 21, 20260.060.060.060.060.066.76%-
Jan 20, 20260.060.060.060.060.06-3.10%-
Jan 19, 20260.060.060.060.060.063.20%-