Skip to main content
Nyrstar NV (EBR:NYR)
Belgium flag Belgium · Delayed Price · Currency is EUR
0.0820
-0.0030 (-3.53%)
Apr 28, 2026, 4:10 PM CET

Nyrstar NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.080.080.080.08-3.53%65,761
Apr 27, 20260.090.090.090.090.09-907
Apr 24, 20260.090.090.090.090.09-41,222
Apr 23, 20260.080.090.080.090.092.41%4,245
Apr 22, 20260.080.090.080.080.08-1.19%2,079
Apr 21, 20260.090.090.080.080.08-5.41%15,917
Apr 20, 20260.090.090.080.090.09-4.93%49,207
Apr 17, 20260.080.090.080.090.0912.80%16,201
Apr 16, 20260.080.090.080.080.08-2.59%18,411
Apr 15, 20260.090.090.080.090.092.66%20,601
Apr 14, 20260.090.090.080.080.08-3.04%149,685
Apr 13, 20260.090.090.090.090.09-7.38%53,583
Apr 10, 20260.090.100.090.090.09-40,178
Apr 9, 20260.090.100.090.090.09-4.36%23,981
Apr 8, 20260.080.100.080.100.102.77%140,267
Apr 7, 20260.080.090.080.090.094.69%46,178
Apr 2, 20260.080.090.080.090.09-2.18%6,965
Apr 1, 20260.090.090.080.090.0911.71%35,228
Mar 31, 20260.090.090.080.080.08-7.87%47,039
Mar 30, 20260.090.090.090.090.09-3,925
Mar 27, 20260.090.090.090.090.09-300
Mar 26, 20260.090.090.090.090.09-1.11%10,555
Mar 25, 20260.090.100.090.090.091.12%44,570
Mar 24, 20260.090.090.090.090.09-0.45%22,400
Mar 23, 20260.090.090.090.090.09-1.76%49,001
Mar 20, 20260.090.090.090.090.091.79%25,200
Mar 19, 20260.090.090.090.090.09-1.76%38,600
Mar 18, 20260.090.100.090.090.09-1.09%37,221
Mar 17, 20260.090.100.090.090.091.10%26,498
Mar 16, 20260.100.100.090.090.09-1.09%35,591
Mar 13, 20260.100.100.090.090.09-5.93%25,050
Mar 12, 20260.090.100.090.100.105.16%22,564
Mar 11, 20260.090.100.090.090.09-0.21%73,735
Mar 10, 20260.090.090.090.090.090.22%12,871
Mar 9, 20260.100.100.090.090.09-4.32%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