New Sources Energy N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.023	0.025	0.023	0.025	0.025	1,200
2025-08-14	0.024	0.024	0.023	0.023	0.023	30,500
2025-08-13	0.025	0.025	0.024	0.024	0.024	30,000
2025-08-12	0.025	0.025	0.025	0.025	0.025	100
2025-08-11	0.024	0.024	0.024	0.024	0.024	1,150
2025-08-08	0.024	0.024	0.024	0.024	0.024	43,042
2025-08-07	0.023	0.025	0.023	0.025	0.025	20,470
2025-08-06	0.023	0.025	0.023	0.025	0.025	20,470
2025-08-05	0.025	0.025	0.025	0.025	0.025	0
2025-08-04	0.025	0.025	0.025	0.025	0.025	0
2025-08-01	0.025	0.025	0.025	0.025	0.025	67,500
2025-07-31	0.025	0.025	0.025	0.025	0.025	67,500
2025-07-30	0.023	0.023	0.023	0.023	0.023	121,749
2025-07-29	0.027	0.027	0.025	0.025	0.025	37,155
2025-07-28	0.027	0.027	0.027	0.027	0.027	2,000
2025-07-25	0.025	0.027	0.025	0.027	0.027	20,550
2025-07-24	0.025	0.027	0.025	0.027	0.027	9,100
2025-07-23	0.025	0.027	0.025	0.027	0.027	9,100
2025-07-22	0.025	0.025	0.025	0.025	0.025	10,106
2025-07-21	0.025	0.025	0.025	0.025	0.025	60,105
2025-07-18	0.028	0.028	0.027	0.027	0.027	16,427
2025-07-17	0.028	0.028	0.028	0.028	0.028	3,500
2025-07-16	0.028	0.028	0.028	0.028	0.028	17,850
2025-07-15	0.028	0.028	0.028	0.028	0.028	61,972
2025-07-14	0.027	0.028	0.027	0.028	0.028	16,773
2025-07-11	0.030	0.030	0.028	0.028	0.028	77,965
2025-07-10	0.030	0.030	0.028	0.028	0.028	53,020
2025-07-09	0.030	0.030	0.030	0.030	0.030	3,000
2025-07-08	0.029	0.029	0.028	0.028	0.028	68,962
2025-07-07	0.029	0.029	0.028	0.028	0.028	68,962
2025-07-04	0.026	0.028	0.026	0.028	0.028	23,345
2025-07-03	0.023	0.023	0.023	0.023	0.023	14,000
2025-07-02	0.029	0.029	0.029	0.029	0.029	19,058
2025-07-01	0.029	0.029	0.029	0.029	0.029	19,058
2025-06-30	0.030	0.030	0.030	0.030	0.030	25,000
2025-06-27	0.029	0.029	0.022	0.022	0.022	151,198
2025-06-26	0.029	0.029	0.029	0.029	0.029	15,000
2025-06-25	0.027	0.027	0.027	0.027	0.027	42,000
2025-06-24	0.027	0.027	0.027	0.027	0.027	8,511
2025-06-23	0.026	0.026	0.026	0.026	0.026	17,450
2025-06-20	0.027	0.027	0.027	0.027	0.027	76,300
2025-06-19	0.027	0.027	0.027	0.027	0.027	8,300
2025-06-18	0.027	0.027	0.027	0.027	0.027	50,225
2025-06-17	0.023	0.023	0.023	0.023	0.023	239,917
2025-06-16	0.027	0.027	0.027	0.027	0.027	6,561
2025-06-13	0.029	0.029	0.029	0.029	0.029	11,000
2025-06-12	0.029	0.029	0.029	0.029	0.029	22,400
2025-06-11	0.030	0.030	0.030	0.030	0.030	35,997
2025-06-10	0.026	0.026	0.026	0.026	0.026	57,800
2025-06-09	0.032	0.032	0.031	0.031	0.031	54,124
2025-06-06	0.032	0.032	0.032	0.032	0.032	122,800
2025-06-05	0.032	0.032	0.032	0.032	0.032	779,475
2025-06-04	0.034	0.034	0.032	0.032	0.032	550,323
2025-06-03	0.029	0.031	0.029	0.031	0.031	1,221,936
2025-06-02	0.024	0.026	0.024	0.026	0.026	883,170
2025-05-30	0.019	0.019	0.019	0.019	0.019	768,001
2025-05-29	0.018	0.018	0.017	0.017	0.017	2,000
2025-05-28	0.018	0.019	0.018	0.019	0.019	122,852
2025-05-27	0.018	0.018	0.018	0.018	0.018	9,000
2025-05-26	0.018	0.018	0.018	0.018	0.018	13,500

← NewerPage 6 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.