New Sources Energy N.V. (AMS:NSE)
Netherlands
· Delayed Price · Currency is EUR 0.0350
0.00 (0.00%)
Apr 28, 2026, 4:30 PM CET
New Sources Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 6,904 |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.06% | 34,200 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,275 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.35% | 7,100 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.43% | 22,997 |
| Apr 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 17,800 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 29,948 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,400 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 290 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.48% | 46,850 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.29% | 10,000 |
| Apr 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.06% | 40,000 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.35% | 78,700 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.17% | 37,003 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,100 |
| Apr 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 23,051 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,060 |
| Mar 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 11,100 |
| Mar 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,641 |
| Mar 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 600 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 24,299 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 99,389 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 157,217 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 473 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 2,000 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,000 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 10,450 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 6,906 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.30% | 16,500 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.94% | 20,000 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.41% | 16,500 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.58% | 140,290 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,425 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 30,380 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 17,319 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 25,179 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 425 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.30% | 31,751 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.05% | 15,044 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 94,825 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 5,507 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,521 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Feb 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.30% | 24,002 |
| Feb 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.32% | 4,030 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 45,381 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 109 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 30,000 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 15,404 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 350 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.69% | 231,000 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 98,227 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 32,035 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 90,090 |
| Feb 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.61% | 70,801 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.75% | 760,515 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 24,825 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.61% | 13,700 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.41% | 23,500 |
| Jan 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 94,321 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.27% | 21,443 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.25% | 14,003 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 2,000 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 26,071 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 44,409 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 90,000 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.27% | 22,250 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.95% | 155,475 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.70% | 58,515 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.25% | 21,500 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.88% | 44,363 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.41% | 89,000 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.28% | 63,750 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.28% | 252,250 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 127,731 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.00% | 18,046 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 10,000 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.15% | 23,921 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 28,951 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.10% | 7,200 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 131,413 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.36% | 55,700 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 6,600 |
| Dec 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.12% | 55,377 |
| Dec 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 17.11% | 79,643 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -22.45% | 541,950 |
| Dec 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.89% | 208,516 |
| Dec 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.43% | 519,941 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.47% | 100,688 |
| Dec 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.25% | 159,400 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 34,600 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 155,910 |
| 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 |