Nexa Resources S.A. (FRA:NE0)
Germany · Delayed Price · Currency is EUR 11.10
-0.40 (-3.48%)
At close: Jan 30, 2026
Nexa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Jan 15, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 8.74% | - |
| Jan 14, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | 9 |
| Jan 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | - |
| Jan 12, 2026 | 8.45 | 8.85 | 8.45 | 8.85 | 8.85 | 9.26% | 11 |
| Jan 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Jan 7, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 7.89% | 750 |
| Jan 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3.40% | - |
| Jan 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Jan 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -5.13% | - |
| Dec 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 6.85% | - |
| Dec 23, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Dec 22, 2025 | 6.85 | 7.40 | 6.85 | 7.40 | 7.40 | 12.12% | 2,720 |
| Dec 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.94% | - |
| Dec 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Dec 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Dec 16, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Dec 15, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| Dec 12, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 6.20% | 175 |
| Dec 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Dec 10, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 5.65% | - |
| Dec 9, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Dec 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Dec 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Dec 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | - |
| Dec 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -5.69% | - |
| Dec 2, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 90 |
| Dec 1, 2025 | 5.85 | 6.15 | 5.85 | 6.15 | 6.15 | 7.89% | 120 |
| 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% | - |