0RH8.L - Nyrstar NV

LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20230.12250.12250.12250.12250.122565
01 Jun 2023------
31 May 2023------
30 May 2023------
26 May 2023------
25 May 2023------
24 May 2023------
23 May 2023------
22 May 2023------
19 May 2023------
18 May 2023------
17 May 2023------
16 May 2023------
15 May 2023------
12 May 20230.12150.12150.12150.12150.1215900
11 May 2023------
10 May 2023------
09 May 2023------
05 May 2023------
04 May 20230.12850.12850.12850.12850.128530
03 May 20230.12550.12550.12550.12550.12551,050
02 May 2023------
28 Apr 20230.12600.12600.12600.12600.12602,000
27 Apr 2023------
26 Apr 2023------
25 Apr 2023------
24 Apr 20230.13000.13000.13000.13000.130070
21 Apr 2023------
20 Apr 2023------
19 Apr 2023------
18 Apr 20230.12500.12500.12500.12500.125015
17 Apr 2023------
14 Apr 2023------
13 Apr 2023------
12 Apr 2023------
11 Apr 20230.12700.12700.12350.12350.1235130
06 Apr 2023------
05 Apr 20230.12200.12200.12200.12200.122010
04 Apr 2023------
03 Apr 20230.12650.12650.12650.12650.1265650
31 Mar 2023------
30 Mar 2023------
29 Mar 2023------
28 Mar 2023------
27 Mar 20230.12500.12500.12500.12500.1250196
24 Mar 2023------
23 Mar 20230.13650.13650.13650.13650.1365300
22 Mar 2023------
21 Mar 20230.13030.13030.13030.13030.1303192
20 Mar 20230.14000.14000.14000.14000.140010
17 Mar 20230.13600.13600.13600.13600.1360570
16 Mar 2023------
15 Mar 2023------
14 Mar 20230.14500.14750.14500.14750.14752,389
13 Mar 20230.14300.14300.14300.14300.1430252
10 Mar 2023------
09 Mar 2023------
08 Mar 20230.13600.13600.13600.13600.13601,873
07 Mar 2023------
06 Mar 20230.14000.14000.14000.14000.14009
03 Mar 20230.12100.12100.12100.12100.12103,934
02 Mar 20230.12000.12000.12000.12000.120080
01 Mar 20230.11600.11600.11600.11600.11602,160
28 Feb 20230.12250.12250.12250.12250.122519
27 Feb 20230.13400.13400.13400.13400.1340500
24 Feb 2023------
23 Feb 20230.13500.13500.13500.13500.1350615
22 Feb 2023------
21 Feb 20230.13200.13200.13200.13200.1320132
20 Feb 20230.13550.13550.13550.13550.1355110
17 Feb 20230.13350.14000.13350.13950.13952,651
16 Feb 20230.13250.13350.13250.13350.1335720
15 Feb 2023------
14 Feb 2023------
13 Feb 2023------
10 Feb 20230.14200.14200.14200.14200.1420120
09 Feb 20230.14550.14550.14100.14100.1410550
08 Feb 20230.14550.14550.14550.14550.145522
07 Feb 20230.14100.14300.14100.14300.1430653
06 Feb 2023------
03 Feb 20230.14500.14500.14500.14500.1450190
02 Feb 20230.15050.15050.14500.14500.1450457
01 Feb 20230.16050.16050.16050.16050.1605870
31 Jan 20230.16050.16050.16050.16050.1605109
30 Jan 20230.16050.16200.16050.16200.16202,347
27 Jan 20230.16200.16200.16200.16200.162012
26 Jan 20230.17350.17350.16350.16350.1635339
25 Jan 20230.16700.16700.16700.16700.167010
24 Jan 20230.16900.17000.16900.17000.17002,005
23 Jan 20230.17350.17350.17300.17350.17351,981
20 Jan 2023------
19 Jan 2023------
18 Jan 20230.17200.17200.17200.17200.1720323
17 Jan 20230.17200.17200.17200.17200.1720323
16 Jan 20230.17500.17500.17200.17200.1720165
13 Jan 2023------
12 Jan 2023------
11 Jan 2023------
10 Jan 2023------
09 Jan 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...