Nyrstar NV NYR
EURONEXT · Belgium · Miscellaneous
€0.0558-0.00 (-2.45%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.06 | -2.45% | €0.06 | €0.06 | €0.06 | 152.34K |
| 2026-09-30 | €0.06 | -1.38% | €0.06 | €0.06 | €0.06 | 12.00K |
| 2026-09-29 | €0.06 | -6.15% | €0.06 | €0.06 | €0.06 | 54.87K |
| 2026-09-28 | €0.06 | +8.04% | €0.06 | €0.06 | €0.06 | 12.75K |
| 2026-09-25 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 6.96K |
| 2026-09-24 | €0.06 | -1.38% | €0.06 | €0.06 | €0.06 | 9.15K |
| 2026-09-23 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 43.66K |
| 2026-09-22 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 4.65K |
| 2026-09-21 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 5.78K |
| 2026-09-18 | €0.06 | -6.75% | €0.06 | €0.06 | €0.06 | 3.92K |
| 2026-09-17 | €0.06 | +0.32% | €0.06 | €0.06 | €0.06 | 28.59K |
| 2026-09-16 | €0.06 | -0.32% | €0.06 | €0.06 | €0.06 | 17.72K |
| 2026-09-15 | €0.06 | +10.68% | €0.06 | €0.06 | €0.06 | 93.72K |
| 2026-09-14 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 31.47K |
| 2026-09-11 | €0.06 | -10.79% | €0.06 | €0.06 | €0.06 | 37.26K |
| 2026-09-10 | €0.06 | +8.62% | €0.06 | €0.07 | €0.05 | 431.66K |
| 2026-09-09 | €0.06 | +4.69% | €0.06 | €0.06 | €0.06 | 8.46K |
| 2026-09-08 | €0.06 | -0.36% | €0.06 | €0.06 | €0.06 | 39.81K |
| 2026-09-07 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 31.02K |
| 2026-09-04 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 58.68K |
| 2026-09-03 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 18.80K |
| 2026-09-02 | €0.06 | -7.02% | €0.06 | €0.06 | €0.06 | 44.74K |
| 2026-09-01 | €0.06 | +1.70% | €0.06 | €0.06 | €0.06 | 134.34K |
| 2026-08-31 | €0.06 | -2.00% | €0.06 | €0.06 | €0.06 | 189.78K |
| 2026-08-28 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 7.82K |
| 2026-08-27 | €0.06 | -3.23% | €0.06 | €0.06 | €0.06 | 98.72K |
| 2026-08-26 | €0.06 | +3.33% | €0.06 | €0.06 | €0.06 | 58.88K |
| 2026-08-25 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 2.77K |
| 2026-08-24 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 11.37K |
| 2026-08-21 | €0.06 | -4.15% | €0.06 | €0.06 | €0.06 | 32.64K |
| 2026-08-20 | €0.06 | +3.64% | €0.06 | €0.06 | €0.06 | 28.68K |
| 2026-08-19 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 11.53K |
| 2026-08-18 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 2.87K |
| 2026-08-17 | €0.06 | -0.33% | €0.06 | €0.06 | €0.06 | 11.42K |
| 2026-08-14 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 5.21K |
| 2026-08-13 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 8.66K |
| 2026-08-12 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 11.55K |
| 2026-08-11 | €0.06 | -3.81% | €0.06 | €0.06 | €0.06 | 63.14K |
| 2026-08-10 | €0.06 | -2.17% | €0.06 | €0.06 | €0.06 | 18.62K |
| 2026-08-07 | €0.06 | +2.22% | €0.06 | €0.06 | €0.06 | 6.34K |
| 2026-08-06 | €0.06 | -1.56% | €0.06 | €0.06 | €0.06 | 28.52K |
| 2026-08-05 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 3.85K |
| 2026-08-04 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 11.76K |
| 2026-08-03 | €0.06 | +1.59% | €0.06 | €0.06 | €0.06 | 4.68K |
| 2026-07-31 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 93.69K |
| 2026-07-30 | €0.06 | +5.00% | €0.06 | €0.06 | €0.06 | 13.27K |
| 2026-07-29 | €0.06 | -0.33% | €0.06 | €0.06 | €0.06 | 3.73K |
| 2026-07-28 | €0.06 | +0.33% | €0.06 | €0.06 | €0.06 | 14.86K |
| 2026-07-27 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 10.00K |
| 2026-07-24 | €0.06 | -1.64% | €0.06 | €0.06 | €0.06 | 50.78K |
| 2026-07-23 | €0.06 | -1.93% | €0.06 | €0.06 | €0.06 | 9.33K |
| 2026-07-22 | €0.06 | +1.30% | €0.06 | €0.06 | €0.06 | 57.60K |
| 2026-07-21 | €0.06 | +2.33% | €0.06 | €0.06 | €0.06 | 728 |
| 2026-07-20 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 30.30K |
| 2026-07-17 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 23.24K |
| 2026-07-16 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 17.38K |
| 2026-07-15 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 10.34K |
| 2026-07-14 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 15.88K |
| 2026-07-13 | €0.06 | +9.09% | €0.05 | €0.06 | €0.05 | 78.23K |
| 2026-07-10 | €0.05 | -2.48% | €0.06 | €0.06 | €0.05 | 6.03K |
| 2026-07-09 | €0.06 | +2.55% | €0.06 | €0.06 | €0.05 | 30.76K |
| 2026-07-08 | €0.05 | -2.48% | €0.05 | €0.05 | €0.05 | 12.43K |
| 2026-07-07 | €0.06 | +2.55% | €0.05 | €0.06 | €0.05 | 2.94K |
| 2026-07-06 | €0.05 | -6.78% | €0.06 | €0.06 | €0.05 | 33.11K |
| 2026-07-03 | €0.06 | 0.00% | €0.06 | €0.06 | €0.05 | 59.07K |
| 2026-07-02 | €0.06 | -5.45% | €0.06 | €0.06 | €0.06 | 16.40K |
| 2026-07-01 | €0.06 | -1.58% | €0.06 | €0.06 | €0.06 | 54.78K |
| 2026-06-30 | €0.06 | +5.67% | €0.06 | €0.06 | €0.05 | 177.80K |
| 2026-06-29 | €0.06 | -12.79% | €0.07 | €0.07 | €0.06 | 280.78K |
| 2026-06-26 | €0.07 | +5.85% | €0.06 | €0.07 | €0.06 | 30.15K |
| 2026-06-25 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 6.03K |
| 2026-06-24 | €0.06 | +1.25% | €0.06 | €0.07 | €0.06 | 21.19K |
| 2026-06-23 | €0.06 | +0.31% | €0.06 | €0.07 | €0.06 | 188.84K |
| 2026-06-22 | €0.06 | -1.54% | €0.06 | €0.06 | €0.06 | 31.63K |
| 2026-06-19 | €0.06 | 0.00% | €0.06 | €0.07 | €0.06 | 75.53K |
| 2026-06-18 | €0.06 | 0.00% | €0.06 | €0.07 | €0.06 | 5.31K |
| 2026-06-17 | €0.06 | -0.31% | €0.06 | €0.07 | €0.06 | 13.48K |
| 2026-06-16 | €0.07 | +0.31% | €0.06 | €0.07 | €0.06 | 84.36K |
| 2026-06-15 | €0.06 | +1.56% | €0.07 | €0.07 | €0.06 | 21.76K |
| 2026-06-12 | €0.06 | -8.31% | €0.07 | €0.07 | €0.06 | 110.43K |
| 2026-06-11 | €0.07 | -0.57% | €0.07 | €0.07 | €0.07 | 329.40K |
| 2026-06-10 | €0.07 | -3.57% | €0.07 | €0.07 | €0.07 | 66.98K |
| 2026-06-09 | €0.07 | +4.00% | €0.07 | €0.07 | €0.07 | 81.99K |
| 2026-06-08 | €0.07 | 0.00% | €0.07 | €0.07 | €0.07 | 128.46K |
| 2026-06-05 | €0.07 | 0.00% | €0.07 | €0.07 | €0.07 | 38.71K |
| 2026-06-04 | €0.07 | 0.00% | €0.07 | €0.07 | €0.07 | 9.16K |
| 2026-06-03 | €0.07 | 0.00% | €0.07 | €0.07 | €0.07 | 38.77K |
| 2026-06-02 | €0.07 | -1.41% | €0.07 | €0.07 | €0.07 | 135.58K |
| 2026-06-01 | €0.07 | -5.59% | €0.07 | €0.07 | €0.07 | 218.68K |
| 2026-05-29 | €0.08 | -6.00% | €0.08 | €0.08 | €0.08 | 74.16K |