Skip to main content
logo
Nyrstar NV (FRA:3NY1)
Germany flag Germany · Delayed Price · Currency is EUR
0.0750
+0.0020 (2.74%)
At close: Apr 24, 2026

FRA:3NY1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20260.070.070.070.070.07-1.35%-
Apr 22, 20260.070.070.070.070.07-6.09%-
Apr 21, 20260.080.080.080.080.08-5.52%-
Apr 20, 20260.080.080.080.080.0814.56%-
Apr 17, 20260.070.070.070.070.07-2.93%-
Apr 16, 20260.080.080.080.080.083.02%-
Apr 15, 20260.070.070.070.070.07-3.45%-
Apr 14, 20260.080.080.080.080.08-5.75%-
Apr 13, 20260.080.080.080.080.08-2.68%-
Apr 10, 20260.080.080.080.080.08-4.86%-
Apr 9, 20260.090.090.090.090.093.10%-
Apr 8, 20260.080.080.080.080.085.28%-
Apr 7, 20260.080.080.080.080.08-2.45%-
Apr 2, 20260.080.080.080.080.0813.33%-
Apr 1, 20260.070.070.070.070.07-8.86%-
Mar 31, 20260.080.080.080.080.08--
Mar 30, 20260.080.080.080.080.08--
Mar 27, 20260.080.080.080.080.08-1.25%-
Mar 26, 20260.080.080.080.080.081.27%-
Mar 25, 20260.080.080.080.080.08-0.50%510
Mar 24, 20260.080.080.080.080.08-1.98%-
Mar 23, 20260.080.080.080.080.082.02%-
Mar 20, 20260.080.080.080.080.08-1.98%-
Mar 19, 20260.080.080.080.080.08-1.22%-
Mar 18, 20260.080.080.080.080.081.23%-
Mar 17, 20260.080.080.080.080.08-1.22%-
Mar 16, 20260.080.080.080.080.08-6.61%-
Mar 13, 20260.090.090.090.090.095.78%-
Mar 12, 20260.080.080.080.080.08-0.24%-
Mar 11, 20260.080.080.080.080.080.24%-
Mar 10, 20260.080.080.080.080.08-5.68%-
Mar 9, 20260.090.090.090.090.09-3,000
Mar 6, 20260.090.090.090.090.0910.55%-
Mar 5, 20260.080.080.080.080.08-10.16%-
Mar 4, 20260.090.090.090.090.097.79%-
Mar 3, 20260.080.080.080.080.08-1.20%-
Mar 2, 20260.080.080.080.080.08-2.35%-
Feb 27, 20260.090.090.090.090.09-5.33%-
Feb 26, 20260.090.090.090.090.09--
Feb 25, 20260.090.090.090.090.092.51%-
Feb 24, 20260.090.090.090.090.093.54%-
Feb 23, 20260.080.080.080.080.087.07%-
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%-