Skip to main content
logo
Nyrstar NV (FRA:3NY1)
Germany flag Germany · Delayed Price · Currency is EUR
0.0520
+0.0020 (4.00%)
Last updated: Aug 27, 2026, 8:08 AM CET

FRA:3NY1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20260.050.050.050.05-4.00%-
Aug 26, 20260.050.050.050.050.05--
Aug 25, 20260.050.050.050.050.05--
Aug 24, 20260.050.050.050.050.05-4.94%-
Aug 21, 20260.050.050.050.050.054.37%-
Aug 20, 20260.050.050.050.050.05--
Aug 19, 20260.050.050.050.050.05--
Aug 18, 20260.050.050.050.050.05-0.40%23,500
Aug 17, 20260.050.050.050.050.05--
Aug 14, 20260.050.050.050.050.05--
Aug 13, 20260.050.050.050.050.05--
Aug 12, 20260.050.050.050.050.05-4.53%-
Aug 11, 20260.050.050.050.050.05-2.57%-
Aug 10, 20260.050.050.050.050.05-15.00%-
Aug 7, 20260.050.060.050.060.0618.52%2,000
Aug 6, 20260.050.050.050.050.05--
Aug 5, 20260.050.050.050.050.05--
Aug 4, 20260.050.050.050.050.051.89%-
Aug 3, 20260.050.050.050.050.05--
Jul 31, 20260.050.050.050.050.056.00%-
Jul 30, 20260.050.050.050.050.05-0.40%-
Jul 29, 20260.050.050.050.050.050.40%-
Jul 28, 20260.050.050.050.050.05--
Jul 27, 20260.050.050.050.050.05-1.96%-
Jul 24, 20260.050.050.050.050.05-2.30%-
Jul 23, 20260.050.050.050.050.051.56%-
Jul 22, 20260.050.050.050.050.052.80%-
Jul 21, 20260.050.050.050.050.05--
Jul 20, 20260.050.050.050.050.05--
Jul 17, 20260.050.050.050.050.05--
Jul 16, 20260.050.050.050.050.05--
Jul 15, 20260.050.050.050.050.05--
Jul 14, 20260.050.050.050.050.0511.11%-
Jul 13, 20260.050.050.050.050.05-3.02%-
Jul 10, 20260.050.050.050.050.053.11%-
Jul 9, 20260.050.050.050.050.05-3.02%-
Jul 8, 20260.050.050.050.050.053.11%-
Jul 7, 20260.050.050.050.050.05-8.16%-
Jul 6, 20260.050.050.050.050.05-9.26%-
Jul 3, 20260.050.050.050.050.05-0.37%-
Jul 2, 20260.050.050.050.050.051.50%-
Jul 1, 20260.050.050.050.050.056.80%-
Jun 30, 20260.050.050.050.050.05-14.97%-
Jun 29, 20260.060.060.060.060.066.91%-
Jun 26, 20260.060.060.060.060.06--
Jun 25, 20260.060.060.060.060.061.48%-
Jun 24, 20260.050.050.050.050.050.37%-
Jun 23, 20260.050.050.050.050.05-1.82%-
Jun 22, 20260.060.060.060.060.06--
Jun 19, 20260.060.060.060.060.06--