New Sources Energy N.V. (AMS:NSE)
Netherlands
· Delayed Price · Currency is EUR 0.0390
+0.0010 (2.63%)
At close: Dec 5, 2025
New Sources Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 119,383 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 70,424 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 168,999 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 33,234 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.33% | 49,500 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.14% | 89,498 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.11% | 269,300 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 21.67% | 112,388 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 111,184 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 178,700 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 314,038 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.35% | 96,066 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.47% | 241,173 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.62% | 184,381 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.56% | 78,614 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.47% | 140,244 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.67% | 125,554 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 33,000 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.64% | 10,000 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.93% | 2,499 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 162,000 |
| Nov 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.73% | 60,000 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | 64,449 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 239,769 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 271,657 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.75% | 45,000 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.62% | 13,620 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.86% | 9,188 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.72% | 15,560 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.54% | 62,457 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 14,433 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 50,000 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 5,000 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 19,000 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 15,168 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 4,830 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,196 |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 13,715 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24,032 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 42,215 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 5,223 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 32,310 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 78,500 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,175 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 95,500 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.88% | 33,000 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.56% | 114,000 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 33,600 |