Nexa Resources S.A. (FRA:NE0)
Germany
· Delayed Price · Currency is EUR 6.00
-0.05 (-0.83%)
At close: Dec 5, 2025
Nexa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | - |
| Dec 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -5.69% | - |
| Dec 2, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 90 |
| Dec 1, 2025 | 5.85 | 6.15 | 5.85 | 6.15 | 6.15 | 7.89% | 120 |
| Nov 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 27, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | - |
| Nov 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Nov 25, 2025 | 5.30 | 5.70 | 5.30 | 5.70 | 5.70 | 6.54% | 90 |
| Nov 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Nov 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Nov 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 8.74% | - |
| Nov 19, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Nov 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | - |
| Nov 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Nov 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Nov 13, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 9.70% | - |
| Nov 12, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Nov 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.47% | - |
| Nov 10, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 9.33% | - |
| Nov 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Nov 6, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Nov 5, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.92% | - |
| Nov 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Nov 3, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 6.49% | - |
| Oct 31, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Oct 30, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Oct 29, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Oct 28, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -3.75% | - |
| Oct 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.00% | - |
| Oct 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.75% | - |
| Oct 23, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Oct 22, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.95% | - |
| Oct 21, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| Oct 20, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| Oct 17, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Oct 16, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.07% | - |
| Oct 15, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.12% | - |
| Oct 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 5.83% | - |
| Oct 13, 2025 | 4.40 | 4.70 | 4.40 | 4.46 | 4.46 | -0.89% | 5,000 |
| Oct 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Oct 9, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 5.12% | - |
| Oct 8, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Oct 7, 2025 | 4.24 | 4.40 | 4.24 | 4.40 | 4.40 | 4.76% | 200 |
| Oct 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Oct 3, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Oct 2, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Oct 1, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Sep 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Sep 29, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Sep 26, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Sep 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Sep 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Sep 23, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Sep 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Sep 19, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.77% | - |
| Sep 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.30% | - |
| Sep 17, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.33% | - |
| Sep 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Sep 15, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.97% | - |
| Sep 12, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Sep 11, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Sep 10, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Sep 9, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Sep 8, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Sep 5, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Sep 4, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Sep 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Sep 2, 2025 | 4.08 | 4.18 | 4.08 | 4.18 | 4.18 | 2.45% | 300 |
| Sep 1, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Aug 29, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | - |
| Aug 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | - |
| Aug 27, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Aug 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Aug 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Aug 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Aug 21, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Aug 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Aug 19, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 3.48% | - |
| Aug 18, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Aug 15, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.49% | - |
| Aug 14, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Aug 13, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Aug 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Aug 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Aug 8, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Aug 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Aug 6, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 5, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.53% | - |
| Aug 4, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -4.35% | - |
| Aug 1, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Jul 31, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.77% | - |
| Jul 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Jul 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Jul 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jul 25, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Jul 24, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.97% | - |
| Jul 23, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.42% | - |
| Jul 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.99% | - |
| Jul 21, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Jul 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |