Nexa Resources S.A. (FRA:NE0)
Germany · Delayed Price · Currency is EUR 5.70
0.00 (0.00%)
At close: Nov 28, 2025
Nexa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 27, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | - |
| Nov 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Nov 25, 2025 | 5.30 | 5.70 | 5.30 | 5.70 | 5.70 | 6.54% | 90 |
| Nov 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Nov 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Nov 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 8.74% | - |
| Nov 19, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Nov 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | - |
| Nov 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Nov 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Nov 13, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 9.70% | - |
| Nov 12, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Nov 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.47% | - |
| Nov 10, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 9.33% | - |
| Nov 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Nov 6, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Nov 5, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.92% | - |
| Nov 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Nov 3, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 6.49% | - |
| Oct 31, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Oct 30, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Oct 29, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Oct 28, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -3.75% | - |
| Oct 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.00% | - |
| Oct 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.75% | - |
| Oct 23, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Oct 22, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.95% | - |
| Oct 21, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| Oct 20, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| Oct 17, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Oct 16, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.07% | - |
| Oct 15, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.12% | - |
| Oct 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 5.83% | - |
| Oct 13, 2025 | 4.40 | 4.70 | 4.40 | 4.46 | 4.46 | -0.89% | 5,000 |
| Oct 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Oct 9, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 5.12% | - |
| Oct 8, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Oct 7, 2025 | 4.24 | 4.40 | 4.24 | 4.40 | 4.40 | 4.76% | 200 |
| Oct 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Oct 3, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Oct 2, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Oct 1, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Sep 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Sep 29, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Sep 26, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Sep 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Sep 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Sep 23, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Sep 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |