New Sources Energy N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.032	0.032	0.032	0.032	0.032	98,315
2026-07-24	0.030	0.032	0.030	0.032	0.032	202,114
2026-07-23	0.033	0.033	0.033	0.033	0.033	3,000
2026-07-22	0.035	0.035	0.035	0.035	0.035	11,000
2026-07-21	0.030	0.035	0.030	0.035	0.035	62,890
2026-07-20	0.034	0.035	0.034	0.035	0.035	40,315
2026-07-17	0.035	0.035	0.035	0.035	0.035	497,830
2026-07-16	0.035	0.035	0.035	0.035	0.035	497,830
2026-07-15	0.030	0.030	0.030	0.030	0.030	105,466
2026-07-14	0.028	0.029	0.028	0.029	0.029	40,469
2026-07-13	0.028	0.028	0.028	0.028	0.028	15,880
2026-07-10	0.028	0.028	0.028	0.028	0.028	1,000
2026-07-09	0.028	0.028	0.028	0.028	0.028	19,000
2026-07-08	0.025	0.026	0.025	0.026	0.026	80,750
2026-07-07	0.028	0.028	0.028	0.028	0.028	9,100
2026-07-06	0.028	0.028	0.028	0.028	0.028	1,080
2026-07-03	0.028	0.028	0.028	0.028	0.028	1,000
2026-07-02	0.028	0.028	0.028	0.028	0.028	67,700
2026-07-01	0.028	0.028	0.028	0.028	0.028	6,250
2026-06-30	0.028	0.028	0.028	0.028	0.028	6,250
2026-06-29	0.028	0.028	0.028	0.028	0.028	6,250
2026-06-26	0.030	0.030	0.030	0.030	0.030	8,000
2026-06-25	0.030	0.030	0.030	0.030	0.030	16,500
2026-06-24	0.028	0.030	0.028	0.030	0.030	97,500
2026-06-23	0.026	0.026	0.026	0.026	0.026	26,501
2026-06-22	0.022	0.022	0.022	0.022	0.022	50,315
2026-06-19	0.025	0.025	0.025	0.025	0.025	20,313
2026-06-18	0.023	0.023	0.022	0.022	0.022	197,722
2026-06-17	0.026	0.026	0.022	0.022	0.022	116,000
2026-06-16	0.026	0.026	0.026	0.026	0.026	17,861
2026-06-15	0.026	0.026	0.025	0.025	0.025	92,177
2026-06-12	0.026	0.026	0.024	0.024	0.024	206,900
2026-06-11	0.025	0.025	0.025	0.025	0.025	36,502
2026-06-10	0.026	0.026	0.026	0.026	0.026	34,000
2026-06-09	0.026	0.026	0.026	0.026	0.026	22,000
2026-06-08	0.027	0.027	0.027	0.027	0.027	200
2026-06-05	0.026	0.026	0.025	0.025	0.025	209,308
2026-06-04	0.026	0.027	0.026	0.027	0.027	71,817
2026-06-03	0.027	0.027	0.027	0.027	0.027	26,000
2026-06-02	0.028	0.028	0.028	0.028	0.028	10,000
2026-06-01	0.028	0.030	0.028	0.030	0.030	99,335
2026-05-29	0.030	0.030	0.028	0.028	0.028	18,858
2026-05-28	0.030	0.030	0.030	0.030	0.030	257,794
2026-05-27	0.030	0.030	0.028	0.028	0.028	196,131
2026-05-26	0.033	0.033	0.033	0.033	0.033	49,200
2026-05-25	0.033	0.033	0.033	0.033	0.033	28,000
2026-05-22	0.033	0.033	0.032	0.032	0.032	51,571
2026-05-21	0.032	0.032	0.032	0.032	0.032	62,500
2026-05-20	0.033	0.033	0.033	0.033	0.033	85,000
2026-05-19	0.033	0.033	0.033	0.033	0.033	117,982
2026-05-18	0.033	0.033	0.033	0.033	0.033	4,880
2026-05-15	0.033	0.033	0.033	0.033	0.033	76,064
2026-05-14	0.033	0.033	0.033	0.033	0.033	34,167
2026-05-13	0.035	0.035	0.035	0.035	0.035	19,380
2026-05-12	0.035	0.035	0.035	0.035	0.035	14,700
2026-05-11	0.032	0.032	0.032	0.032	0.032	120
2026-05-08	0.035	0.035	0.035	0.035	0.035	5,000
2026-05-07	0.033	0.033	0.033	0.033	0.033	103,200
2026-05-06	0.035	0.035	0.035	0.035	0.035	409,400
2026-05-05	0.032	0.032	0.032	0.032	0.032	9,000

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.