EAM Solar ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	1.41	1.41	1.33	1.37	1.37	-3.25%	635,733
Feb 19, 2026	1.44	1.50	1.41	1.42	1.42	-0.35%	236,703
Feb 18, 2026	1.46	1.55	1.40	1.42	1.42	-8.26%	551,798
Feb 17, 2026	1.65	1.65	1.45	1.55	1.55	-3.19%	525,189
Feb 16, 2026	1.62	1.65	1.51	1.60	1.60	0.95%	419,205
Feb 13, 2026	1.44	1.74	1.32	1.59	1.58	21.27%	2,612,249
Feb 12, 2026	2.59	2.59	1.25	1.31	1.31	-45.34%	4,314,431
Feb 11, 2026	2.47	2.49	2.35	2.39	2.39	0.04%	655,586
Feb 10, 2026	2.39	2.50	2.25	2.39	2.39	6.79%	1,122,563
Feb 9, 2026	2.43	2.43	2.24	2.24	2.24	-2.70%	522,115
Feb 6, 2026	2.16	2.45	2.10	2.30	2.30	7.03%	810,364
Feb 5, 2026	2.24	2.24	2.02	2.15	2.15	-1.42%	515,671
Feb 4, 2026	2.35	2.35	2.15	2.18	2.18	-	491,822
Feb 3, 2026	2.30	2.53	2.15	2.18	2.18	-4.80%	898,212
Feb 2, 2026	2.37	3.09	2.29	2.29	2.29	-6.91%	3,134,959
Jan 30, 2026	2.50	2.52	2.28	2.46	2.46	-11.19%	3,571,369
Jan 29, 2026	2.18	2.85	2.13	2.77	2.77	31.90%	3,592,358
Jan 28, 2026	1.94	2.21	1.90	2.10	2.10	9.20%	1,192,960
Jan 27, 2026	2.07	2.07	1.86	1.92	1.92	-5.78%	486,835
Jan 26, 2026	2.20	2.20	1.96	2.04	2.04	-5.07%	1,228,169
Jan 23, 2026	2.23	2.26	2.10	2.15	2.15	2.38%	835,173
Jan 22, 2026	2.10	2.29	2.01	2.10	2.10	5.53%	2,128,603
Jan 21, 2026	2.20	2.47	1.90	1.99	1.99	-9.55%	2,569,548
Jan 20, 2026	2.60	3.06	2.01	2.20	2.20	-12.00%	4,400,968
Jan 19, 2026	1.90	3.35	1.74	2.50	2.50	45.35%	6,482,162
Jan 16, 2026	1.80	2.10	1.65	1.72	1.72	-14.00%	4,783,808
Jan 15, 2026	0.98	2.15	0.98	2.00	2.00	110.53%	7,836,220
Jan 14, 2026	0.94	0.96	0.94	0.95	0.95	1.03%	42,808
Jan 13, 2026	0.97	0.97	0.94	0.94	0.94	-3.06%	46,611
Jan 12, 2026	0.94	0.97	0.94	0.97	0.97	3.18%	49,988
Jan 9, 2026	0.94	0.97	0.94	0.94	0.94	-0.18%	20,035
Jan 8, 2026	0.87	0.97	0.87	0.94	0.94	-2.81%	804
Jan 7, 2026	0.97	0.97	0.91	0.97	0.97	0.83%	46,974
Jan 6, 2026	0.93	0.99	0.93	0.96	0.96	3.33%	153,409
Jan 5, 2026	0.96	0.99	0.92	0.93	0.93	-3.12%	115,252
Jan 2, 2026	0.92	0.97	0.92	0.96	0.96	2.13%	26,889
Dec 30, 2025	0.95	0.99	0.93	0.94	0.94	-1.05%	430,405
Dec 29, 2025	0.94	0.96	0.89	0.95	0.95	0.85%	396,101
Dec 23, 2025	0.95	0.98	0.93	0.94	0.94	-0.33%	48,134
Dec 22, 2025	0.88	1.03	0.88	0.95	0.95	0.52%	327,152
Dec 19, 2025	0.95	1.03	0.86	0.94	0.94	2.98%	545,235
Dec 18, 2025	0.84	0.97	0.83	0.91	0.91	6.16%	1,197,143
Dec 17, 2025	0.90	0.90	0.83	0.86	0.86	-3.10%	523,340
Dec 16, 2025	1.06	1.06	0.87	0.89	0.89	-9.44%	406,601
Dec 15, 2025	0.84	1.05	0.83	0.98	0.98	10.12%	2,045,180
Dec 12, 2025	0.90	1.00	0.85	0.89	0.89	0.12%	104,534
Dec 11, 2025	1.01	1.02	0.87	0.89	0.89	-13.79%	661,249
Dec 10, 2025	0.75	1.09	0.75	1.03	1.03	25.73%	1,909,344
Dec 9, 2025	0.79	0.83	0.79	0.82	0.82	3.80%	400,797
Dec 8, 2025	0.82	0.83	0.78	0.79	0.79	-5.93%	194,367