Skip to main content
logo
Nyrstar NV (FRA:3NY1)
Germany flag Germany · Delayed Price · Currency is EUR
0.0878
-0.0022 (-2.44%)
At close: Jan 30, 2026

Nyrstar NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Jan 16, 20260.060.060.060.060.06-1.40%-
Jan 15, 20260.060.060.060.060.06-5.00%-
Jan 14, 20260.060.060.060.060.064.90%-
Jan 13, 20260.060.060.060.060.060.35%-
Jan 12, 20260.060.060.060.060.06-5.00%-
Jan 9, 20260.060.060.060.060.060.33%-
Jan 8, 20260.060.060.060.060.061.36%-
Jan 7, 20260.060.060.060.060.067.27%-
Jan 6, 20260.060.060.060.060.06-1.43%-
Jan 5, 20260.060.060.060.060.0632.23%-
Jan 2, 20260.040.040.040.040.04-22.71%-
Dec 30, 20250.050.050.050.050.051.11%-
Dec 29, 20250.050.050.050.050.05--
Dec 23, 20250.050.050.050.050.05--
Dec 22, 20250.050.050.050.050.051.12%-
Dec 19, 20250.050.050.050.050.05--
Dec 18, 20250.050.050.050.050.05-2.91%-
Dec 17, 20250.060.060.060.060.06--
Dec 16, 20250.060.060.060.060.06--
Dec 15, 20250.060.060.060.060.06-1.79%-
Dec 12, 20250.060.060.060.060.06-0.36%-
Dec 11, 20250.060.060.060.060.061.81%-
Dec 10, 20250.060.060.060.060.061.85%-
Dec 9, 20250.050.050.050.050.050.37%-
Dec 8, 20250.050.050.050.050.05-1.82%-
Dec 5, 20250.060.060.060.060.06--
Dec 4, 20250.060.060.060.060.06-3.85%-
Dec 3, 20250.060.060.060.060.06-4.67%-
Dec 2, 20250.060.060.060.060.06-1.64%-
Dec 1, 20250.060.060.060.060.06--
Nov 28, 20250.060.060.060.060.06-1.61%-
Nov 27, 20250.060.060.060.060.06--
Nov 26, 20250.060.060.060.060.063.33%-
Nov 25, 20250.060.060.060.060.06--
Nov 24, 20250.060.060.060.060.06-1.64%-
Nov 21, 20250.060.060.060.060.06-0.33%-
Nov 20, 20250.060.060.060.060.06-5.85%-
Nov 19, 20250.060.070.060.070.078.33%15
Nov 18, 20250.060.060.060.060.06--
Nov 17, 20250.060.060.060.060.06-5.36%-