New Sources Energy N.V. (AMS:NSE)
Netherlands · Delayed Price · Currency is EUR 0.0320
0.00 (0.00%)
Jul 27, 2026, 5:29 PM CET
New Sources Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.54% | 202,114 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.80% | 3,000 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,000 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 62,890 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.43% | 40,315 |
| Jul 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 497,830 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 105,466 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.45% | 40,469 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,880 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.84% | 19,000 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.93% | 80,750 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,100 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,080 |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.82% | 1,000 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 67,700 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | 6,250 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,000 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,500 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.65% | 97,500 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.91% | 26,501 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.00% | 50,315 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.64% | 20,313 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 197,722 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -13.73% | 116,000 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.08% | 17,861 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 2.08% | 92,177 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.04% | 206,900 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.77% | 36,502 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 34,000 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 22,000 |
| Jun 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 200 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 209,308 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 71,817 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 26,000 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 10,000 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 99,335 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 18,858 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 257,794 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.85% | 196,131 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 49,200 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.56% | 28,000 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 51,571 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.54% | 62,500 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 85,000 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 117,982 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.52% | 4,880 |