UK markets close in 8 hours 30 minutes

Nyrstar NV (NYR.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
0.0700-0.0034 (-4.63%)
As of 02:40PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.07000.07000.07000.07000.0700381
29 Apr 20240.07000.07340.07000.07340.07349,551
26 Apr 20240.07340.07340.07000.07200.072012,490
25 Apr 20240.07000.07340.07000.07340.073427,287
24 Apr 20240.07000.07540.07000.07020.070238,850
23 Apr 20240.07020.07560.07020.07020.070223,631
22 Apr 20240.07000.07560.07000.07020.070284,879
19 Apr 20240.07000.07400.07000.07340.073425,151
18 Apr 20240.07000.07540.07000.07140.071428,921
17 Apr 20240.06980.07500.06980.07340.073431,785
16 Apr 20240.07480.07580.06860.07500.075032,450
15 Apr 20240.07300.07480.06640.06860.0686120,565
12 Apr 20240.07000.07380.06620.07380.073875,496
11 Apr 20240.07100.07100.06620.06620.066218,254
10 Apr 20240.07040.07440.06600.07100.0710290,748
09 Apr 20240.07400.07400.07040.07040.070429,080
08 Apr 20240.07400.07400.07040.07400.074038,705
05 Apr 20240.07000.07380.07000.07380.073852,039
04 Apr 20240.07400.07460.07000.07000.070019,722
03 Apr 20240.07060.07460.07000.07000.070011,969
02 Apr 20240.07080.07380.07060.07060.070640,199
28 Mar 20240.07080.07580.07080.07080.070815,341
27 Mar 20240.07120.07400.07120.07400.074047,671
26 Mar 20240.07120.07400.07120.07400.074030,540
25 Mar 20240.07300.07300.07080.07140.071451,861
22 Mar 20240.07000.07100.07000.07060.070647,767
21 Mar 20240.07000.07180.07000.07000.070047,352
20 Mar 20240.07020.07020.07020.07020.070215,111
19 Mar 20240.07020.07040.07020.07020.070223,263
18 Mar 20240.07220.07220.07020.07040.070445,231
15 Mar 20240.07000.07200.07000.07200.072033,597
14 Mar 20240.07000.07260.07000.07000.070071,581
13 Mar 20240.07000.07300.07000.07020.070251,005
12 Mar 20240.06500.07300.06000.07020.0702152,746
11 Mar 20240.06500.06760.06500.06720.06725,868
08 Mar 20240.06520.06980.06500.06500.065033,855
07 Mar 20240.06520.06760.06520.06760.06766,543
06 Mar 20240.06520.06960.06520.06800.068018,338
05 Mar 20240.07000.07020.06520.06700.0670146,252
04 Mar 20240.07000.07680.07000.07000.070020,122
01 Mar 20240.07300.07400.07000.07000.070090,575
29 Feb 20240.07400.07680.07300.07300.073037,840
28 Feb 20240.07500.07500.07400.07400.074032,555
27 Feb 20240.07320.07400.07320.07320.073229,518
26 Feb 20240.07320.07320.07320.07320.073210,498
23 Feb 20240.07400.07420.07400.07400.074037,728
22 Feb 20240.07400.07420.07400.07420.07426,545
21 Feb 20240.07400.07500.07400.07420.07426,542
20 Feb 20240.07900.07900.07320.07320.073212,197
19 Feb 20240.07500.07900.07300.07900.079045,091
16 Feb 20240.07300.07780.07300.07300.073041,574
15 Feb 20240.07300.07300.07300.07300.07302,743
14 Feb 20240.07680.07680.07240.07260.072617,074
13 Feb 20240.07560.07840.07240.07500.075065,250
12 Feb 20240.07920.07980.07580.07580.075894,286
09 Feb 20240.08200.08380.07700.08000.080012,487
08 Feb 20240.08500.08780.07600.07660.076673,136
07 Feb 20240.08480.08900.07500.07600.0760184,045
06 Feb 20240.07800.08580.07000.07000.0700180,265
05 Feb 20240.07300.08000.07300.07700.077074,533
02 Feb 20240.07200.07980.07020.07300.073021,774
01 Feb 20240.07100.07500.06520.07020.0702238,312
31 Jan 20240.08100.08220.07100.07100.0710115,312
30 Jan 20240.08100.08900.08100.08400.084036,749
29 Jan 20240.08300.08900.08120.08820.088259,288
26 Jan 20240.08500.09000.08020.08980.089844,903
25 Jan 20240.09300.09300.08000.08400.0840129,517
24 Jan 20240.09900.09980.08800.09200.092072,090
23 Jan 20240.09920.10150.09900.09900.099086,850
22 Jan 20240.10000.10200.09920.10200.102030,148
19 Jan 20240.10000.10500.10000.10250.102548,205
18 Jan 20240.10000.10500.10000.10000.100057,842
17 Jan 20240.10100.10150.10100.10100.101010,165
16 Jan 20240.10200.10500.10200.10200.102025,645
15 Jan 20240.10100.10100.10100.10100.101023,129
12 Jan 20240.10100.10100.10100.10100.101010,259
11 Jan 20240.10150.10200.10100.10100.101046,064
10 Jan 20240.10100.10200.10100.10100.101062,909
09 Jan 20240.10600.10600.10100.10550.105536,074
08 Jan 20240.10600.10600.10150.10600.106037,509
05 Jan 20240.10100.10200.10100.10100.10105,758
04 Jan 20240.10100.10400.10100.10400.104020,108
03 Jan 20240.10200.10200.10200.10200.102046,274
02 Jan 20240.10100.10500.10100.10250.102525,819
29 Dec 20230.10200.10400.10200.10400.104012,114
28 Dec 20230.10200.10350.10100.10150.101561,287
27 Dec 20230.10100.10300.10100.10200.102023,550
22 Dec 20230.10200.10250.10100.10100.101011,797
21 Dec 20230.10100.10400.10100.10200.102020,632
20 Dec 20230.10400.10400.10100.10200.102056,530
19 Dec 20230.10100.10450.10100.10400.104043,417
18 Dec 20230.10500.10500.10100.10350.103572,711
15 Dec 20230.10100.10600.10100.10600.106017,963
14 Dec 20230.10250.10600.10100.10150.101532,135
13 Dec 20230.10700.10700.10300.10400.104044,454
12 Dec 20230.10500.10500.10250.10500.105016,090
11 Dec 20230.10500.10700.10500.10700.10706,863
08 Dec 20230.10300.10750.10200.10700.107088,230
07 Dec 20230.10400.10900.10100.10350.103599,200
06 Dec 20230.10850.11050.10650.10650.106559,445
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...