Skip to main content
Nyrstar NV (EBR:NYR)
Belgium flag Belgium · Delayed Price · Currency is EUR
0.0640
-0.0010 (-1.54%)
Dec 5, 2025, 5:23 PM CET

Nyrstar NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20250.070.080.070.070.070.84%157,279
Oct 14, 20250.080.080.070.070.07-7.27%110,663
Oct 13, 20250.080.080.070.080.08-64,578
Oct 10, 20250.080.080.080.080.08-1.79%22,175
Oct 9, 20250.080.080.080.080.08-54,849
Oct 8, 20250.080.080.080.080.080.77%73,963
Oct 7, 20250.080.080.080.080.083.73%16,305
Oct 6, 20250.080.080.080.080.08-75,726
Oct 3, 20250.080.080.080.080.08-1.32%135,497
Oct 2, 20250.070.080.070.080.084.97%89,728
Oct 1, 20250.080.080.070.070.07-1.63%89,537
Sep 30, 20250.070.080.070.070.07-5.15%88,297
Sep 29, 20250.070.080.070.080.08-8.27%647,930
Sep 26, 20250.080.080.080.080.080.71%34,847
Sep 25, 20250.080.080.080.080.081.20%84,356
Sep 24, 20250.080.080.080.080.08-48,300
Sep 23, 20250.080.080.080.080.0810.37%33,105
Sep 22, 20250.080.080.080.080.080.27%76,429
Sep 19, 20250.080.080.070.080.08-5.78%121,479
Sep 18, 20250.070.080.070.080.08-41,770
Sep 17, 20250.080.080.070.080.08-0.50%44,091
Sep 16, 20250.080.080.070.080.0814.29%167,201
Sep 15, 20250.070.080.070.070.07-4.63%31,128
Sep 12, 20250.080.080.060.070.0717.25%97,789
Sep 11, 20250.080.080.060.060.06-18.70%483,676
Sep 10, 20250.080.080.080.080.08-6.10%28,024
Sep 9, 20250.080.080.080.080.088.18%107,897
Sep 8, 20250.080.080.080.080.080.26%17,339
Sep 5, 20250.080.090.080.080.08-5.50%113,074
Sep 4, 20250.080.090.080.080.08-177,585
Sep 3, 20250.080.080.080.080.081.27%155,267
Sep 2, 20250.080.080.080.080.08-1.25%24,676
Sep 1, 20250.080.080.080.080.08-106,271
Aug 29, 20250.070.080.070.080.088.70%669,445
Aug 28, 20250.070.080.070.070.07-1.87%224,226
Aug 27, 20250.070.080.070.080.087.14%138,708
Aug 26, 20250.070.070.070.070.074.48%242,904
Aug 25, 20250.070.070.070.070.07-21,610
Aug 22, 20250.070.070.070.070.071.21%32,721
Aug 21, 20250.070.070.070.070.07-13,669
Aug 20, 20250.070.070.070.070.07-0.30%27,105
Aug 19, 20250.070.070.070.070.07-3.77%23,944
Aug 18, 20250.070.070.070.070.073.92%38,239
Aug 15, 20250.070.070.070.070.07-4.32%4,166
Aug 14, 20250.070.070.070.070.07-83,681
Aug 13, 20250.070.070.070.070.07-37,267
Aug 12, 20250.070.070.070.070.07-10,354
Aug 11, 20250.070.070.070.070.07-36,478
Aug 8, 20250.070.070.070.070.075.79%74,803
Aug 7, 20250.070.070.070.070.07-5.48%60,812
Aug 6, 20250.070.070.070.070.075.79%84,377
Aug 5, 20250.070.070.070.070.07-4.93%103,160
Aug 4, 20250.070.070.070.070.07-0.58%19,116
Aug 1, 20250.070.070.070.070.070.29%63,387
Jul 31, 20250.070.070.070.070.07-0.29%85,511
Jul 30, 20250.070.070.070.070.070.58%4,844
Jul 29, 20250.070.070.070.070.070.29%38,959
Jul 28, 20250.070.070.070.070.07-0.58%14,877
Jul 25, 20250.070.070.070.070.074.85%21,162
Jul 24, 20250.070.070.070.070.07-1.20%102,030
Jul 23, 20250.070.070.070.070.07-0.60%130,428
Jul 22, 20250.070.070.070.070.07-2.61%24,746
Jul 21, 20250.070.070.070.070.07-80,125