Nexa Resources S.A. (FRA:NE0)
Germany · Delayed Price · Currency is EUR 13.20
+0.40 (3.12%)
At close: Aug 26, 2026
FRA:NE0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Aug 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 9.40% | 190 |
| Aug 21, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -7.87% | - |
| Aug 20, 2026 | 11.90 | 12.70 | 11.90 | 12.70 | 12.70 | 12.39% | 810 |
| Aug 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -6.61% | - |
| Aug 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Aug 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Aug 14, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | 350 |
| Aug 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Aug 12, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | -2.38% | - |
| Aug 11, 2026 | 12.60 | 12.80 | 12.60 | 12.60 | 12.60 | 5.88% | 964 |
| Aug 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Aug 7, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Aug 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.48% | - |
| Aug 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 5.50% | - |
| Aug 4, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Aug 3, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Jul 31, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 7.69% | - |
| Jul 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Jul 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Jul 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.15% | - |
| Jul 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.98 | -1.77% | - |
| Jul 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.18 | -2.59% | - |
| Jul 23, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.48 | 6.42% | - |
| Jul 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | 5.83% | - |
| Jul 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.19 | -0.96% | - |
| Jul 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | -3.70% | - |
| Jul 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | -10.00% | - |
| Jul 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | -3.23% | - |
| Jul 15, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.27 | 5.08% | - |
| Jul 14, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.68 | -6.35% | - |
| Jul 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.47 | 5.00% | - |
| Jul 10, 2026 | 11.40 | 12.00 | 11.40 | 12.00 | 11.87 | 9.09% | 45 |
| Jul 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.88 | - | - |
| Jul 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.88 | -1.79% | - |
| Jul 7, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.08 | - | - |
| Jul 6, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.08 | - | - |
| Jul 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.08 | -3.45% | - |
| Jul 2, 2026 | 10.30 | 11.60 | 10.30 | 11.60 | 11.48 | 11.54% | 480 |
| Jul 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | -0.95% | - |
| Jun 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | -5.41% | - |
| Jun 29, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.98 | 4.72% | - |
| Jun 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | -0.93% | - |
| Jun 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | -8.55% | - |
| Jun 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.58 | -7.87% | - |
| Jun 23, 2026 | 11.80 | 12.70 | 11.80 | 12.70 | 12.57 | 4.96% | 120 |
| Jun 22, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.97 | - | - |
| Jun 19, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.97 | 0.83% | - |
| Jun 18, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 11.87 | -4.00% | 70 |
| Jun 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | 3.31% | - |