New Sources Energy N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.018	0.018	0.018	0.018	0.018	1,750
2025-05-22	0.018	0.018	0.018	0.018	0.018	19,301
2025-05-21	0.018	0.018	0.016	0.016	0.016	20,550
2025-05-20	0.018	0.018	0.018	0.018	0.018	16,000
2025-05-19	0.018	0.018	0.018	0.018	0.018	66,666
2025-05-16	0.016	0.016	0.016	0.016	0.016	150
2025-05-15	0.018	0.018	0.018	0.018	0.018	73,824
2025-05-14	0.017	0.017	0.017	0.017	0.017	10,100
2025-05-13	0.016	0.016	0.016	0.016	0.016	50
2025-05-12	0.018	0.018	0.018	0.018	0.018	41,000
2025-05-09	0.018	0.018	0.018	0.018	0.018	90,375
2025-05-08	0.015	0.015	0.015	0.015	0.015	2,500
2025-05-06	0.017	0.017	0.017	0.017	0.017	200
2025-05-05	0.015	0.017	0.015	0.017	0.017	4,964
2025-05-02	0.017	0.017	0.017	0.017	0.017	11,000
2025-04-30	0.016	0.016	0.016	0.016	0.016	3,030
2025-04-29	0.018	0.019	0.018	0.019	0.019	6,456
2025-04-28	0.018	0.018	0.018	0.018	0.018	800
2025-04-25	0.018	0.018	0.015	0.015	0.015	14,000
2025-04-23	0.017	0.017	0.017	0.017	0.017	25,000
2025-04-22	0.017	0.017	0.017	0.017	0.017	3,025
2025-04-17	0.017	0.017	0.017	0.017	0.017	15,110
2025-04-16	0.017	0.017	0.017	0.017	0.017	90,014
2025-04-15	0.017	0.017	0.017	0.017	0.017	1,000
2025-04-14	0.016	0.016	0.016	0.016	0.016	100,500
2025-04-11	0.016	0.016	0.016	0.016	0.016	25,000
2025-04-10	0.017	0.017	0.016	0.016	0.016	135,000
2025-04-09	0.017	0.017	0.017	0.017	0.017	14,250
2025-04-08	0.018	0.018	0.017	0.017	0.017	157,801
2025-04-07	0.016	0.016	0.016	0.016	0.016	299,910
2025-04-03	0.019	0.019	0.017	0.017	0.017	16,645
2025-04-02	0.018	0.018	0.018	0.018	0.018	11,655
2025-04-01	0.018	0.018	0.018	0.018	0.018	43,495
2025-03-31	0.018	0.018	0.018	0.018	0.018	5,005
2025-03-28	0.018	0.018	0.018	0.018	0.018	172,522
2025-03-27	0.017	0.017	0.017	0.017	0.017	1,150
2025-03-26	0.017	0.017	0.017	0.017	0.017	10,860
2025-03-24	0.018	0.018	0.016	0.016	0.016	45,201
2025-03-21	0.018	0.018	0.016	0.016	0.016	34,524
2025-03-20	0.018	0.018	0.016	0.016	0.016	32,490
2025-03-18	0.018	0.018	0.018	0.018	0.018	37,500
2025-03-17	0.016	0.016	0.016	0.016	0.016	15,000
2025-03-14	0.018	0.018	0.018	0.018	0.018	15,555
2025-03-12	0.017	0.017	0.017	0.017	0.017	242,500
2025-03-11	0.018	0.018	0.018	0.018	0.018	106
2025-03-10	0.018	0.018	0.018	0.018	0.018	122,333
2025-03-07	0.018	0.018	0.018	0.018	0.018	150
2025-03-06	0.016	0.016	0.016	0.016	0.016	10,000
2025-03-04	0.017	0.017	0.017	0.017	0.017	5,850
2025-02-28	0.018	0.018	0.018	0.018	0.018	10
2025-02-27	0.018	0.018	0.018	0.018	0.018	2,750
2025-02-26	0.017	0.018	0.017	0.018	0.018	32,946
2025-02-25	0.017	0.017	0.017	0.017	0.017	600
2025-02-20	0.019	0.019	0.019	0.019	0.019	5,200
2025-02-13	0.019	0.019	0.017	0.017	0.017	172,983
2025-02-12	0.017	0.019	0.017	0.019	0.019	22,050
2025-02-11	0.017	0.017	0.017	0.017	0.017	2,000
2025-02-06	0.019	0.019	0.018	0.018	0.018	46,000
2025-02-05	0.016	0.016	0.016	0.016	0.016	10,300
2025-02-04	0.019	0.019	0.019	0.019	0.019	22,152

← NewerPage 7 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.