New Sources Energy N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.030	0.030	0.030	0.030	0.030	10,000
2025-11-06	0.031	0.031	0.031	0.031	0.031	2,499
2025-11-05	0.028	0.028	0.028	0.028	0.028	162,000
2025-11-04	0.031	0.031	0.031	0.031	0.031	60,000
2025-11-03	0.029	0.029	0.028	0.028	0.028	64,449
2025-10-31	0.030	0.030	0.030	0.030	0.030	239,769
2025-10-30	0.029	0.030	0.029	0.030	0.030	271,657
2025-10-29	0.028	0.029	0.028	0.029	0.029	45,000
2025-10-28	0.028	0.029	0.028	0.029	0.029	13,620
2025-10-27	0.029	0.029	0.026	0.026	0.026	9,188
2025-10-24	0.027	0.030	0.027	0.030	0.030	15,560
2025-10-23	0.027	0.029	0.027	0.029	0.029	62,457
2025-10-22	0.026	0.026	0.026	0.026	0.026	14,433
2025-10-21	0.027	0.027	0.027	0.027	0.027	50,000
2025-10-20	0.029	0.029	0.029	0.029	0.029	5,000
2025-10-17	0.027	0.027	0.027	0.027	0.027	19,000
2025-10-16	0.029	0.029	0.029	0.029	0.029	15,168
2025-10-15	0.029	0.029	0.027	0.027	0.027	4,830
2025-10-14	0.027	0.029	0.027	0.029	0.029	7,196
2025-10-13	0.029	0.029	0.029	0.029	0.029	13,715
2025-10-10	0.027	0.027	0.027	0.027	0.027	24,032
2025-10-09	0.028	0.028	0.027	0.027	0.027	42,215
2025-10-08	0.028	0.029	0.028	0.029	0.029	5,223
2025-10-07	0.026	0.028	0.026	0.028	0.028	32,310
2025-10-06	0.028	0.028	0.028	0.028	0.028	78,500
2025-10-03	0.026	0.026	0.026	0.026	0.026	6,175
2025-10-02	0.026	0.026	0.026	0.026	0.026	95,500
2025-10-01	0.027	0.027	0.027	0.027	0.027	33,000
2025-09-30	0.026	0.026	0.026	0.026	0.026	114,000
2025-09-29	0.026	0.027	0.026	0.027	0.027	33,600
2025-09-26	0.027	0.027	0.027	0.027	0.027	11,250
2025-09-25	0.027	0.027	0.027	0.027	0.027	9,900
2025-09-24	0.027	0.027	0.027	0.027	0.027	7,920
2025-09-23	0.027	0.027	0.027	0.027	0.027	16,375
2025-09-22	0.026	0.026	0.026	0.026	0.026	15,000
2025-09-19	0.028	0.028	0.026	0.026	0.026	25,500
2025-09-18	0.028	0.028	0.028	0.028	0.028	26,650
2025-09-17	0.028	0.028	0.028	0.028	0.028	250
2025-09-16	0.026	0.026	0.026	0.026	0.026	1,499
2025-09-15	0.028	0.028	0.028	0.028	0.028	15,250
2025-09-12	0.028	0.028	0.028	0.028	0.028	56,300
2025-09-11	0.025	0.025	0.025	0.025	0.025	13,942
2025-09-10	0.028	0.028	0.028	0.028	0.028	12,541
2025-09-09	0.028	0.028	0.026	0.026	0.026	6,505
2025-09-08	0.028	0.028	0.028	0.028	0.028	29,171
2025-09-05	0.026	0.027	0.026	0.027	0.027	114,750
2025-09-04	0.027	0.027	0.027	0.027	0.027	16,026
2025-09-03	0.029	0.029	0.029	0.029	0.029	28,600
2025-09-02	0.029	0.029	0.029	0.029	0.029	15,977
2025-09-01	0.029	0.029	0.029	0.029	0.029	91,000
2025-08-29	0.029	0.029	0.024	0.024	0.024	145,600
2025-08-28	0.029	0.029	0.029	0.029	0.029	9,700
2025-08-27	0.026	0.027	0.026	0.027	0.027	15,684
2025-08-26	0.026	0.026	0.026	0.026	0.026	2,399
2025-08-25	0.025	0.025	0.025	0.025	0.025	57,436
2025-08-22	0.024	0.024	0.024	0.024	0.024	81,695
2025-08-21	0.025	0.025	0.025	0.025	0.025	9,000
2025-08-20	0.025	0.026	0.025	0.026	0.026	33,402
2025-08-19	0.026	0.026	0.026	0.026	0.026	500
2025-08-18	0.026	0.026	0.026	0.026	0.026	500

← NewerPage 5 of 20 · 1,183 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.