EAM Solar ASA (OSL:EAM)
Norway · Delayed Price · Currency is NOK 1.700
0.00 (0.00%)
At close: Sep 12, 2025
EAM Solar ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.85 | 1.85 | 1.65 | 1.70 | 1.70 | - | 169,052 |
| Sep 11, 2025 | 1.65 | 1.76 | 1.63 | 1.70 | 1.70 | -3.68% | 143,681 |
| Sep 10, 2025 | 2.34 | 2.35 | 1.50 | 1.77 | 1.77 | -26.49% | 716,763 |
| Sep 9, 2025 | 2.93 | 2.93 | 2.31 | 2.40 | 2.40 | -24.97% | 713,168 |
| Sep 8, 2025 | 2.40 | 3.50 | 2.40 | 3.20 | 3.20 | 31.36% | 1,170,472 |
| Sep 5, 2025 | 2.17 | 2.56 | 2.17 | 2.44 | 2.44 | 3.84% | 436,354 |
| Sep 4, 2025 | 2.22 | 2.80 | 2.10 | 2.35 | 2.35 | -0.17% | 677,724 |
| Sep 3, 2025 | 2.77 | 2.77 | 2.20 | 2.35 | 2.35 | -9.62% | 336,145 |
| Sep 2, 2025 | 1.47 | 2.60 | 1.41 | 2.60 | 2.60 | 77.11% | 1,454,499 |
| Sep 1, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 0.55% | 31,527 |
| Aug 29, 2025 | 1.39 | 1.47 | 1.39 | 1.46 | 1.46 | 0.69% | 26,464 |
| Aug 28, 2025 | 1.38 | 1.50 | 1.38 | 1.45 | 1.45 | 5.07% | 73,531 |
| Aug 27, 2025 | 1.35 | 1.47 | 1.35 | 1.38 | 1.38 | -2.13% | 19,515 |
| Aug 26, 2025 | 1.43 | 1.48 | 1.40 | 1.41 | 1.41 | 2.84% | 53,626 |
| Aug 25, 2025 | 1.34 | 1.48 | 1.34 | 1.37 | 1.37 | -2.07% | 74,762 |
| Aug 22, 2025 | 1.34 | 1.46 | 1.34 | 1.40 | 1.40 | 4.32% | 122,781 |
| Aug 21, 2025 | 1.34 | 1.50 | 1.34 | 1.34 | 1.34 | 0.07% | 13,817 |
| Aug 20, 2025 | 1.55 | 1.55 | 1.34 | 1.34 | 1.34 | -5.89% | 79,064 |
| Aug 19, 2025 | 1.60 | 1.60 | 1.34 | 1.43 | 1.43 | -10.77% | 194,170 |
| Aug 18, 2025 | 1.60 | 1.60 | 1.53 | 1.60 | 1.60 | 1.20% | 61,095 |
| Aug 15, 2025 | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | -2.59% | 43,993 |
| Aug 14, 2025 | 1.63 | 1.63 | 1.55 | 1.62 | 1.62 | -0.61% | 25,778 |
| Aug 13, 2025 | 1.63 | 1.63 | 1.55 | 1.63 | 1.63 | - | 49,917 |
| Aug 12, 2025 | 1.65 | 1.65 | 1.53 | 1.63 | 1.63 | 1.87% | 132,851 |
| Aug 11, 2025 | 1.56 | 1.67 | 1.50 | 1.60 | 1.60 | 0.63% | 45,420 |
| Aug 8, 2025 | 1.48 | 1.60 | 1.48 | 1.59 | 1.59 | 6.00% | 79,715 |
| Aug 7, 2025 | 1.45 | 1.75 | 1.35 | 1.50 | 1.50 | 12.53% | 450,686 |
| Aug 6, 2025 | 1.40 | 1.46 | 1.32 | 1.33 | 1.33 | -7.43% | 131,375 |
| Aug 5, 2025 | 1.36 | 1.50 | 1.36 | 1.44 | 1.44 | -2.70% | 71,150 |
| Aug 4, 2025 | 1.31 | 1.60 | 1.31 | 1.48 | 1.48 | -1.33% | 75,316 |
| Aug 1, 2025 | 1.70 | 1.70 | 1.30 | 1.50 | 1.50 | -11.76% | 380,788 |
| Jul 31, 2025 | 1.81 | 1.89 | 1.65 | 1.70 | 1.70 | -5.61% | 134,405 |
| Jul 30, 2025 | 1.86 | 1.94 | 1.80 | 1.80 | 1.80 | -3.69% | 90,448 |
| Jul 29, 2025 | 1.90 | 1.98 | 1.86 | 1.87 | 1.87 | -4.10% | 61,928 |
| Jul 28, 2025 | 2.00 | 2.00 | 1.88 | 1.95 | 1.95 | 3.17% | 42,950 |
| Jul 25, 2025 | 1.97 | 1.97 | 1.88 | 1.89 | 1.89 | -4.06% | 22,567 |
| Jul 24, 2025 | 1.92 | 2.00 | 1.90 | 1.97 | 1.97 | 4.79% | 67,722 |
| Jul 23, 2025 | 1.90 | 2.00 | 1.87 | 1.88 | 1.88 | -3.14% | 18,193 |
| Jul 22, 2025 | 2.02 | 2.19 | 1.86 | 1.94 | 1.94 | -2.95% | 101,592 |
| Jul 21, 2025 | 1.98 | 2.20 | 1.86 | 2.00 | 2.00 | 6.55% | 74,517 |
| Jul 18, 2025 | 1.83 | 1.99 | 1.82 | 1.88 | 1.88 | 2.91% | 50,849 |
| Jul 17, 2025 | 2.00 | 2.00 | 1.80 | 1.82 | 1.82 | 1.33% | 153,674 |
| Jul 16, 2025 | 1.97 | 2.00 | 1.77 | 1.80 | 1.80 | -9.91% | 228,887 |
| Jul 15, 2025 | 1.85 | 2.00 | 1.75 | 2.00 | 2.00 | -0.05% | 114,595 |
| Jul 14, 2025 | 2.02 | 2.21 | 1.84 | 2.00 | 2.00 | -12.32% | 383,154 |
| Jul 11, 2025 | 2.28 | 2.35 | 2.15 | 2.28 | 2.28 | - | 185,150 |
| Jul 10, 2025 | 2.45 | 2.75 | 2.20 | 2.28 | 2.28 | -10.80% | 218,228 |
| Jul 9, 2025 | 2.00 | 2.90 | 1.82 | 2.56 | 2.56 | 29.75% | 1,050,798 |
| Jul 8, 2025 | 2.65 | 2.74 | 1.93 | 1.97 | 1.97 | -29.44% | 658,130 |
| Jul 7, 2025 | 2.99 | 2.99 | 2.71 | 2.79 | 2.79 | -2.38% | 163,958 |