Skip to main content
Nyrstar NV (EBR:NYR)
Belgium flag Belgium · Delayed Price · Currency is EUR
0.0930
-0.0042 (-4.32%)
Mar 9, 2026, 4:31 PM CET

Nyrstar NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.100.100.090.09--4.32%14,524
Mar 6, 20260.090.100.090.100.10-0.82%4,301
Mar 5, 20260.100.100.090.100.109.38%110,697
Mar 4, 20260.090.100.090.090.09-9.13%36,078
Mar 3, 20260.100.100.090.100.106.94%49,189
Mar 2, 20260.090.100.090.090.09-1.07%35,111
Feb 27, 20260.100.100.090.090.09-2.10%22,264
Feb 26, 20260.100.100.090.100.10-4.80%27,303
Feb 25, 20260.100.100.090.100.10-115,567
Feb 24, 20260.100.100.100.100.102.25%106,693
Feb 23, 20260.100.100.090.100.103.16%126,893
Feb 20, 20260.090.090.090.090.096.28%23,600
Feb 19, 20260.090.090.090.090.091.13%34,799
Feb 18, 20260.090.090.090.090.09-2.00%92,472
Feb 17, 20260.090.090.080.090.09-27,139
Feb 16, 20260.090.090.090.090.099.76%131,035
Feb 13, 20260.090.090.080.080.08-6.82%93,840
Feb 12, 20260.080.090.080.090.099.18%155,059
Feb 11, 20260.080.080.080.080.08-7.36%4,466
Feb 10, 20260.090.090.080.090.096.10%113,990
Feb 9, 20260.080.080.080.080.082.24%83,309
Feb 6, 20260.090.090.080.080.08-5.42%38,472
Feb 5, 20260.090.090.080.080.088.72%92,112
Feb 4, 20260.080.080.070.080.080.52%137,234
Feb 3, 20260.080.090.080.080.08-8.71%89,496
Feb 2, 20260.090.090.090.090.09-6.80%253,839
Jan 30, 20260.100.100.090.090.09-6.75%179,909
Jan 29, 20260.090.100.090.100.10-2.20%175,763
Jan 28, 20260.110.110.100.100.10-11.50%309,793
Jan 27, 20260.110.120.100.110.1113.00%587,073
Jan 26, 20260.090.110.090.100.1013.64%757,654
Jan 23, 20260.070.090.070.090.0931.34%1,068,114
Jan 22, 20260.070.070.070.070.07-5.37%75,764
Jan 21, 20260.070.070.070.070.071.14%5,196
Jan 20, 20260.070.070.070.070.075.74%139,294
Jan 19, 20260.070.070.070.070.07-2.65%4,061
Jan 16, 20260.070.070.070.070.072.72%164,570
Jan 15, 20260.070.070.070.070.07-1.19%28,546
Jan 14, 20260.070.070.070.070.07-4.29%41,554
Jan 13, 20260.070.070.070.070.074.17%183,997
Jan 12, 20260.070.070.070.070.070.30%48,091
Jan 9, 20260.070.070.070.070.07-4.29%35,629
Jan 8, 20260.070.070.070.070.070.29%74,144
Jan 7, 20260.070.070.070.070.071.16%100,690
Jan 6, 20260.070.070.070.070.076.15%87,806
Jan 5, 20260.070.070.060.070.07-1.22%89,431
Jan 2, 20260.050.070.050.070.0726.05%88,788
Dec 31, 20250.060.070.050.050.05-17.14%200,205
Dec 30, 20250.070.070.060.060.06-2.48%37,757
Dec 29, 20250.060.070.060.060.060.94%59,705
Dec 24, 20250.060.070.060.060.06-0.31%12,726
Dec 23, 20250.060.070.060.060.060.31%13,162
Dec 22, 20250.070.070.060.060.06-81,626
Dec 19, 20250.060.070.060.060.060.95%107,651
Dec 18, 20250.060.060.060.060.06-21,399
Dec 17, 20250.070.070.060.060.06-2.46%102,373
Dec 16, 20250.070.070.070.070.07-3,921
Dec 15, 20250.070.070.070.070.07-31,423
Dec 12, 20250.070.070.070.070.07-1.52%23,145
Dec 11, 20250.070.070.070.070.07-0.30%13,329
Dec 10, 20250.070.070.070.070.071.53%46,704
Dec 9, 20250.070.070.070.070.071.56%38,023
Dec 8, 20250.070.070.060.060.060.31%84,655
Dec 5, 20250.070.070.060.060.06-1.54%58,324
Dec 4, 20250.070.070.070.070.07-14,712
Dec 3, 20250.070.070.070.070.07-3.27%37,034
Dec 2, 20250.070.070.070.070.07-4.00%38,893
Dec 1, 20250.070.070.070.070.07-1.41%28,935
Nov 28, 20250.070.070.070.070.07-54,993
Nov 27, 20250.070.070.070.070.07-1.39%6,415
Nov 26, 20250.070.070.070.070.07-12,457
Nov 25, 20250.070.070.070.070.072.86%14,114
Nov 24, 20250.070.070.070.070.07-15,236
Nov 21, 20250.070.070.070.070.07-1.41%114,216
Nov 20, 20250.070.070.070.070.07-0.28%50,276
Nov 19, 20250.070.070.070.070.071.71%7,087
Nov 18, 20250.070.070.070.070.07-3,859
Nov 17, 20250.070.070.070.070.07-15,058
Nov 14, 20250.070.070.070.070.07-4.63%26,245
Nov 13, 20250.070.070.070.070.07-18,979
Nov 12, 20250.070.070.070.070.073.38%38,365
Nov 11, 20250.070.070.070.070.07-16,232
Nov 10, 20250.070.070.070.070.07-2,525
Nov 7, 20250.070.070.070.070.07-1.39%16,667
Nov 6, 20250.070.070.070.070.072.86%6,540
Nov 5, 20250.070.070.070.070.07-5.15%67,759
Nov 4, 20250.070.070.070.070.07-21,378
Nov 3, 20250.070.070.070.070.075.43%121,513
Oct 31, 20250.070.070.070.070.07-2.78%68,166
Oct 30, 20250.070.070.070.070.07-81,808
Oct 29, 20250.070.070.070.070.07-3,915
Oct 28, 20250.070.070.070.070.07-18,709
Oct 27, 20250.070.070.070.070.07-4.00%31,417
Oct 24, 20250.070.080.070.080.08-10,927
Oct 23, 20250.070.080.070.080.082.18%72,651
Oct 22, 20250.070.080.070.070.07-0.81%92,093
Oct 21, 20250.070.080.070.070.07-33,905
Oct 20, 20250.070.070.070.070.075.11%122,494
Oct 17, 20250.070.070.070.070.07-0.28%38,134
Oct 16, 20250.070.070.070.070.07-1.94%17,683