New Sources Energy N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.027	0.027	0.027	0.027	0.027	13,500
2026-10-15	0.026	0.027	0.026	0.027	0.027	5,497
2026-10-14	0.027	0.027	0.027	0.027	0.027	9,600
2026-10-13	0.026	0.026	0.026	0.026	0.026	3
2026-10-12	0.027	0.027	0.027	0.027	0.027	10,053
2026-10-09	0.023	0.027	0.023	0.027	0.027	11,502
2026-10-08	0.023	0.023	0.023	0.023	0.023	25,000
2026-10-07	0.027	0.027	0.024	0.024	0.024	50,050
2026-10-06	0.027	0.027	0.027	0.027	0.027	7,777
2026-10-05	0.024	0.024	0.024	0.024	0.024	6,384
2026-10-02	0.024	0.024	0.024	0.024	0.024	7,615
2026-10-01	0.024	0.028	0.024	0.028	0.028	17,805
2026-09-30	0.029	0.029	0.028	0.028	0.028	22,000
2026-09-29	0.029	0.029	0.028	0.028	0.028	22,000
2026-09-28	0.024	0.024	0.024	0.024	0.024	71,000
2026-09-25	0.029	0.029	0.029	0.029	0.029	4,600
2026-09-24	0.029	0.029	0.029	0.029	0.029	10,500
2026-09-23	0.029	0.029	0.029	0.029	0.029	10,500
2026-09-22	0.025	0.025	0.025	0.025	0.025	90,000
2026-09-21	0.025	0.025	0.025	0.025	0.025	2,400
2026-09-18	0.027	0.027	0.025	0.025	0.025	132,117
2026-09-17	0.031	0.031	0.027	0.027	0.027	103,500
2026-09-16	0.032	0.032	0.032	0.032	0.032	855
2026-09-15	0.028	0.030	0.028	0.030	0.030	3,679
2026-09-14	0.028	0.030	0.028	0.030	0.030	3,679
2026-09-11	0.029	0.029	0.029	0.029	0.029	5,554
2026-09-10	0.029	0.029	0.029	0.029	0.029	5,554
2026-09-09	0.030	0.030	0.030	0.030	0.030	7,000
2026-09-08	0.030	0.030	0.030	0.030	0.030	2,250
2026-09-07	0.030	0.030	0.030	0.030	0.030	2,250
2026-09-04	0.027	0.027	0.027	0.027	0.027	100,776
2026-09-03	0.031	0.031	0.028	0.028	0.028	77,350
2026-09-02	0.028	0.031	0.028	0.031	0.031	3,074
2026-09-01	0.028	0.031	0.028	0.031	0.031	29,111
2026-08-31	0.031	0.031	0.031	0.031	0.031	35,700
2026-08-28	0.029	0.029	0.029	0.029	0.029	42,300
2026-08-27	0.030	0.030	0.030	0.030	0.030	9,000
2026-08-26	0.029	0.029	0.028	0.028	0.028	7,999
2026-08-25	0.029	0.029	0.029	0.029	0.029	1,891
2026-08-24	0.029	0.030	0.029	0.030	0.030	98,909
2026-08-21	0.031	0.031	0.028	0.028	0.028	9,000
2026-08-20	0.031	0.031	0.030	0.030	0.030	71,000
2026-08-19	0.030	0.030	0.030	0.030	0.030	21,700
2026-08-18	0.030	0.030	0.029	0.029	0.029	42,705
2026-08-17	0.031	0.031	0.031	0.031	0.031	59,731
2026-08-14	0.027	0.027	0.027	0.027	0.027	311,082
2026-08-13	0.028	0.028	0.027	0.027	0.027	140,806
2026-08-12	0.028	0.028	0.028	0.028	0.028	35,000
2026-08-11	0.028	0.032	0.028	0.032	0.032	33,900
2026-08-10	0.032	0.032	0.032	0.032	0.032	14,508
2026-08-07	0.030	0.032	0.030	0.032	0.032	39,175
2026-08-06	0.030	0.030	0.030	0.030	0.030	1,075
2026-08-05	0.032	0.032	0.028	0.028	0.028	56,450
2026-08-04	0.028	0.032	0.028	0.032	0.032	1,800
2026-08-03	0.028	0.032	0.028	0.032	0.032	1,800
2026-07-31	0.026	0.026	0.026	0.026	0.026	30,184
2026-07-30	0.032	0.032	0.032	0.032	0.032	11,311
2026-07-29	0.032	0.032	0.032	0.032	0.032	11,311
2026-07-28	0.032	0.032	0.026	0.026	0.026	7,250
2026-07-27	0.032	0.032	0.032	0.032	0.032	98,315

Page 1 of 20 · 1,180 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.