Skip to main content
logo
Nyrstar NV (FRA:3NY1)
Germany flag Germany · Delayed Price · Currency is EUR
0.0848
+0.0056 (7.07%)
Last updated: Feb 23, 2026, 8:21 AM CET

Nyrstar NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
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%-