Nexa Resources S.A. (FRA:NE0)
Germany · Delayed Price · Currency is EUR 13.20
-0.40 (-2.94%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:NE0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | - | -2.94% | - |
| Jun 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 7.09% | - |
| Jun 1, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -7.97% | - |
| May 29, 2026 | 12.50 | 13.80 | 12.50 | 13.80 | 13.80 | 8.66% | 253 |
| May 28, 2026 | 12.20 | 12.70 | 12.20 | 12.70 | 12.70 | 4.96% | 140 |
| May 27, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| May 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -4.69% | - |
| May 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 6.67% | 50 |
| May 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | - |
| May 21, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| May 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -5.47% | - |
| May 19, 2026 | 12.20 | 12.80 | 12.20 | 12.80 | 12.80 | 3.23% | 115 |
| May 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -5.34% | - |
| May 15, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 6.50% | - |
| May 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 6.96% | - |
| May 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | - |
| May 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -14.73% | - |
| May 11, 2026 | 11.90 | 12.90 | 11.90 | 12.90 | 12.90 | 8.40% | 770 |
| May 8, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -14.39% | 580 |
| May 7, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 240 |
| May 6, 2026 | 13.40 | 14.00 | 13.40 | 14.00 | 14.00 | 7.69% | 500 |
| May 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| May 4, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 9.32% | - |
| Apr 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Apr 29, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Apr 28, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Apr 27, 2026 | 12.60 | 12.60 | 12.00 | 12.00 | 12.00 | -3.23% | 350 |
| Apr 24, 2026 | 12.40 | 12.80 | 12.40 | 12.40 | 12.40 | - | 350 |
| Apr 23, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.88% | - |
| Apr 22, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | -3.01% | 396 |
| Apr 21, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Apr 20, 2026 | 13.80 | 13.80 | 13.20 | 13.30 | 13.30 | -3.62% | 167 |
| Apr 17, 2026 | 12.40 | 13.80 | 12.40 | 13.80 | 13.80 | 9.52% | 1,600 |
| Apr 16, 2026 | 12.50 | 14.00 | 12.50 | 12.60 | 12.60 | 4.13% | 650 |
| Apr 15, 2026 | 9.90 | 12.10 | 9.90 | 12.10 | 12.10 | 21.00% | 1,805 |
| Apr 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Apr 13, 2026 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | 4.62% | 120 |
| Apr 10, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -3.47% | - |
| Apr 9, 2026 | 9.45 | 10.10 | 9.45 | 10.10 | 10.10 | 8.60% | 102 |
| Apr 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.63% | - |
| Apr 7, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 4.32% | 82 |
| Apr 2, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.35% | - |
| Apr 1, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 5.92% | - |
| Mar 31, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Mar 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 4.27% | - |
| 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 |