Skip to main content
Nyrstar NV (FRA:3NY1)
Germany flag Germany · Delayed Price · Currency is EUR
0.0550
-0.0022 (-3.85%)
At close: Dec 4, 2025

Nyrstar NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.060.060.060.060.06--
Dec 4, 20250.060.060.060.060.06-3.85%-
Dec 3, 20250.060.060.060.060.06-4.67%-
Dec 2, 20250.060.060.060.060.06-1.64%-
Dec 1, 20250.060.060.060.060.06--
Nov 28, 20250.060.060.060.060.06-1.61%-
Nov 27, 20250.060.060.060.060.06--
Nov 26, 20250.060.060.060.060.063.33%-
Nov 25, 20250.060.060.060.060.06--
Nov 24, 20250.060.060.060.060.06-1.64%-
Nov 21, 20250.060.060.060.060.06-0.33%-
Nov 20, 20250.060.060.060.060.06-5.85%-
Nov 19, 20250.060.070.060.070.078.33%15
Nov 18, 20250.060.060.060.060.06--
Nov 17, 20250.060.060.060.060.06-5.36%-
Nov 14, 20250.060.060.060.060.06--
Nov 13, 20250.060.060.060.060.063.93%-
Nov 12, 20250.060.060.060.060.06--
Nov 11, 20250.060.060.060.060.06--
Nov 10, 20250.060.060.060.060.06-1.61%-
Nov 7, 20250.060.060.060.060.063.33%-
Nov 6, 20250.060.060.060.060.06-5.96%-
Nov 5, 20250.060.060.060.060.06-17.14%-
Nov 4, 20250.060.080.060.080.0828.33%5,000
Nov 3, 20250.060.060.060.060.06-3.23%-
Oct 31, 20250.060.060.060.060.06--
Oct 30, 20250.060.060.060.060.06--
Oct 29, 20250.060.060.060.060.06--
Oct 28, 20250.060.060.060.060.06--
Oct 27, 20250.070.070.060.060.06-4.62%-
Oct 24, 20250.070.070.070.070.072.52%-
Oct 23, 20250.060.060.060.060.06-0.94%-
Oct 22, 20250.060.060.060.060.06--
Oct 21, 20250.060.060.060.060.06-2.14%-
Oct 20, 20250.070.070.070.070.077.92%-
Oct 17, 20250.060.060.060.060.06-2.26%-
Oct 16, 20250.060.060.060.060.060.98%-
Oct 15, 20250.060.060.060.060.06-8.36%-
Oct 14, 20250.070.070.070.070.07--
Oct 13, 20250.070.070.070.070.07-2.05%-
Oct 10, 20250.070.070.070.070.07--
Oct 9, 20250.070.070.070.070.070.88%-
Oct 8, 20250.070.070.070.070.074.31%-
Oct 7, 20250.070.070.070.070.07--
Oct 6, 20250.070.070.070.070.07-1.52%-
Oct 3, 20250.070.070.070.070.07--
Oct 2, 20250.060.070.060.070.073.77%-
Oct 1, 20250.060.060.060.060.06-5.92%-
Sep 30, 20250.070.070.070.070.07-9.38%-
Sep 29, 20250.070.070.070.070.070.81%-