Nexa Resources S.A. (FRA:NE0)
Germany · Delayed Price · Currency is EUR 8.20
-0.05 (-0.61%)
At close: Mar 27, 2026
FRA:NE0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Mar 26, 2026 | 8.50 | 8.50 | 8.25 | 8.25 | 8.25 | 1.23% | 200 |
| Mar 25, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Mar 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 7.28% | - |
| Mar 23, 2026 | 7.75 | 7.75 | 7.55 | 7.55 | 7.55 | -3.21% | 1,000 |
| Mar 20, 2026 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | -3.70% | 280 |
| Mar 19, 2026 | 8.60 | 8.60 | 8.10 | 8.10 | 8.10 | -14.74% | 750 |
| Mar 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Mar 17, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Mar 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Mar 13, 2026 | 9.75 | 9.75 | 9.50 | 9.50 | 9.50 | -3.55% | 350 |
| Mar 12, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.60% | - |
| Mar 11, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| Mar 10, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 8.05% | - |
| Mar 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -8.42% | 1,000 |
| Mar 6, 2026 | 9.60 | 9.60 | 9.00 | 9.50 | 9.50 | -15.93% | 10,300 |
| Mar 5, 2026 | 10.50 | 11.30 | 10.50 | 11.30 | 11.30 | 6.60% | 190 |
| Mar 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.50% | - |
| Mar 3, 2026 | 12.20 | 12.20 | 11.10 | 11.10 | 11.10 | -9.76% | 1,171 |
| Mar 2, 2026 | 11.80 | 12.40 | 11.60 | 12.30 | 12.30 | 18.27% | 17,410 |
| Feb 27, 2026 | 9.95 | 10.40 | 9.95 | 10.40 | 10.40 | 4.00% | 100 |
| Feb 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -6.54% | - |
| Feb 25, 2026 | 9.90 | 10.70 | 9.90 | 10.70 | 10.70 | 9.74% | 899 |
| Feb 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 4.28% | - |
| Feb 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.60% | - |
| Feb 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| Feb 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Feb 18, 2026 | 9.30 | 9.95 | 9.30 | 9.60 | 9.60 | - | 1,015 |
| Feb 17, 2026 | 10.00 | 10.00 | 9.60 | 9.60 | 9.60 | -5.88% | 750 |
| Feb 16, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | - | 1,885 |
| Feb 13, 2026 | 9.25 | 10.20 | 9.25 | 10.20 | 10.20 | - | 695 |
| Feb 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Feb 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Feb 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Feb 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.08% | - |
| Feb 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -7.55% | - |
| Feb 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Feb 4, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.81% | - |
| Feb 3, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | 1.94% | 120 |
| Feb 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -7.21% | - |
| Jan 30, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -3.48% | 3,980 |
| Jan 29, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jan 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.36% | - |
| Jan 27, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 5.31% | - |
| Jan 26, 2026 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | 10.78% | 2 |
| Jan 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -6.42% | - |
| Jan 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.81% | - |
| Jan 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6.60% | - |
| Jan 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -7.94% | - |
| Jan 19, 2026 | 9.90 | 10.70 | 9.90 | 10.70 | 10.70 | 7.00% | 300 |