U.S. Markets closed

Nyrstar NV (NYR.BR)


Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
5.094-0.09 (-1.76%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 24, 20175.195.195.035.095.09239,014
May 23, 20175.225.235.155.185.18187,993
May 22, 20175.235.255.165.205.20270,202
May 19, 20174.975.174.945.175.17414,384
May 18, 20175.005.054.864.914.91570,411
May 17, 20175.355.355.005.025.02523,419
May 16, 20175.105.405.065.355.35896,726
May 15, 20174.955.104.915.075.07287,126
May 12, 20174.984.984.864.904.90208,963
May 11, 20174.965.064.874.934.93314,222
May 10, 20174.965.004.894.954.95248,827
May 09, 20174.824.994.824.974.97421,256
May 08, 20174.964.964.754.804.80524,187
May 05, 20174.934.964.834.924.92805,962
May 04, 20175.115.224.894.894.891,225,691
May 03, 20175.235.255.035.255.25401,548
May 02, 20175.205.255.075.245.24281,217
Apr 28, 20175.095.205.025.205.20453,567
Apr 27, 20175.045.074.995.015.01265,254
Apr 26, 20175.035.195.005.015.01329,004
Apr 25, 20175.135.144.955.025.02878,670
Apr 24, 20175.165.245.055.175.17279,732
Apr 21, 20175.255.255.095.095.09325,013
Apr 20, 20175.005.204.965.135.13470,844
Apr 19, 20175.185.184.934.974.97723,111
Apr 18, 20175.265.305.155.185.18505,236
Apr 13, 20175.185.325.175.265.26249,724
Apr 12, 20175.415.465.185.185.18486,544
Apr 11, 20175.535.535.385.415.41307,401
Apr 10, 20175.515.575.455.485.48250,872
Apr 07, 20175.475.615.425.455.45255,686
Apr 06, 20175.505.595.405.485.48346,402
Apr 05, 20175.745.795.475.495.49696,461
Apr 04, 20175.855.855.635.745.74334,318
Apr 03, 20175.895.895.795.845.84292,224
Mar 31, 20175.885.915.735.835.83363,127
Mar 30, 20175.956.035.775.855.85407,811
Mar 29, 20175.626.005.475.945.94838,556
Mar 28, 20175.575.635.515.585.58423,276
Mar 27, 20175.795.795.525.545.54575,820
Mar 24, 20175.835.895.775.835.83315,392
Mar 23, 20175.895.995.825.835.83357,583
Mar 22, 20175.915.945.805.845.84471,979
Mar 21, 20176.256.255.875.915.91717,167
Mar 20, 20176.366.366.216.226.22191,580
Mar 17, 20176.416.416.256.316.31288,357
Mar 16, 20176.406.486.326.386.38461,461
Mar 15, 20176.386.386.256.306.30271,206
Mar 14, 20176.456.456.176.306.30450,654
Mar 13, 20176.236.506.186.406.40568,565
Mar 10, 20176.176.236.096.166.16339,594
Mar 09, 20176.376.376.076.116.11758,514
Mar 08, 20176.206.416.136.316.31488,481
Mar 07, 20176.106.296.086.136.13487,172
Mar 06, 20176.546.565.976.086.08656,583
Mar 03, 20176.106.566.096.516.51778,103
Mar 02, 20176.106.205.976.136.13439,992
Mar 01, 20175.866.205.825.945.941,048,777
Feb 28, 20176.006.005.685.805.80626,992
Feb 27, 20176.016.065.615.995.991,101,997
Feb 24, 20175.706.035.705.855.85704,309
Feb 23, 20176.276.275.605.755.752,081,244
Feb 22, 20176.706.756.106.276.272,172,365
Feb 21, 20176.706.956.666.956.95704,438
Feb 20, 20176.656.706.576.646.64281,044
Feb 17, 20176.686.686.506.576.57379,214
Feb 16, 20176.816.856.646.656.65439,922
Feb 15, 20176.996.996.706.816.81361,406
Feb 14, 20177.007.056.876.976.97420,025
Feb 13, 20177.097.177.007.007.00348,054
Feb 10, 20176.717.056.697.017.01486,556
Feb 09, 20176.916.926.556.706.701,121,327
Feb 08, 20177.247.347.057.087.08346,928
Feb 07, 20177.427.497.017.207.20894,844
Feb 06, 20177.757.847.427.457.45430,435
Feb 03, 20177.897.897.697.727.72314,284
Feb 02, 20177.908.097.757.857.85513,479
Feb 01, 20177.938.087.787.897.89713,673
Jan 31, 20177.598.077.587.827.821,012,086
Jan 30, 20177.687.687.367.387.38158,017
Jan 27, 20177.507.557.367.537.53155,285
Jan 26, 20177.787.787.437.497.49188,782
Jan 25, 20177.787.797.657.727.72303,552
Jan 24, 20177.317.647.317.617.61222,880
Jan 23, 20177.327.427.197.307.30126,999
Jan 20, 20177.247.307.177.257.25132,949
Jan 19, 20177.337.337.157.257.25147,769
Jan 18, 20177.337.357.207.297.29152,714
Jan 17, 20177.247.357.157.257.25232,149
Jan 16, 20177.447.447.217.297.29227,778
Jan 13, 20177.447.447.297.357.35229,413
Jan 12, 20177.567.617.377.397.39262,028
Jan 11, 20177.757.767.477.537.53298,422
Jan 10, 20177.457.727.417.687.68537,635
Jan 09, 20177.807.857.417.497.49511,603
Jan 06, 20177.877.887.647.787.78195,623
Jan 05, 20177.827.867.707.807.80233,957
Jan 04, 20177.927.927.717.777.77206,240
Jan 03, 20177.807.947.737.907.90304,986
Jan 02, 20177.677.807.677.807.80196,254
*Close price adjusted for dividends and splits.
Loading more data...