Skip to main content
logo
Nyrstar NV (FRA:3NY1)
Germany flag Germany · Delayed Price · Currency is EUR
0.0422
-0.0124 (-22.71%)
At close: Jan 2, 2026

Nyrstar NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Nov 14, 20250.060.060.060.060.06--
Nov 13, 20250.060.060.060.060.063.93%-
Nov 12, 20250.060.060.060.060.06--
Nov 11, 20250.060.060.060.060.06--
Nov 10, 20250.060.060.060.060.06-1.61%-
Nov 7, 20250.060.060.060.060.063.33%-
Nov 6, 20250.060.060.060.060.06-5.96%-
Nov 5, 20250.060.060.060.060.06-17.14%-
Nov 4, 20250.060.080.060.080.0828.33%5,000
Nov 3, 20250.060.060.060.060.06-3.23%-
Oct 31, 20250.060.060.060.060.06--
Oct 30, 20250.060.060.060.060.06--
Oct 29, 20250.060.060.060.060.06--
Oct 28, 20250.060.060.060.060.06--
Oct 27, 20250.070.070.060.060.06-4.62%-