Nyrstar NV (FRA:3NY1)
Germany · Delayed Price · Currency is EUR 0.0610
0.00 (0.00%)
At close: Dec 1, 2025
Nyrstar NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | - |
| Nov 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | - |
| Nov 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | - |
| Nov 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.33% | - |
| Nov 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.85% | - |
| Nov 19, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 15 |
| Nov 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.36% | - |
| Nov 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.93% | - |
| Nov 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | - |
| Nov 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | - |
| Nov 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.96% | - |
| Nov 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -17.14% | - |
| Nov 4, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 28.33% | 5,000 |
| Nov 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | - |
| Oct 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.62% | - |
| Oct 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.52% | - |
| Oct 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.94% | - |
| Oct 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.14% | - |
| Oct 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.92% | - |
| Oct 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.26% | - |
| Oct 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.98% | - |
| Oct 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.36% | - |
| Oct 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.05% | - |
| Oct 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.88% | - |
| Oct 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.31% | - |
| Oct 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.52% | - |
| Oct 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 2, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.77% | - |
| Oct 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.92% | - |
| Sep 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.38% | - |
| Sep 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.81% | - |
| Sep 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.37% | - |
| Sep 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -27.00% | - |
| Sep 23, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 53.85% | 11,000 |