EAM Solar ASA (OSL:EAM)
Norway · Delayed Price · Currency is NOK 0.9403
-0.0297 (-3.06%)
At close: Jan 13, 2026
EAM Solar ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 0.70 | 0.84 | 0.66 | 0.84 | 0.84 | 2.43% | 145,900 |
| Dec 4, 2025 | 0.84 | 0.84 | 0.78 | 0.82 | 0.82 | -1.16% | 217,136 |
| Dec 3, 2025 | 0.90 | 0.90 | 0.79 | 0.83 | 0.83 | -0.67% | 681,587 |
| Dec 2, 2025 | 0.87 | 0.89 | 0.81 | 0.84 | 0.84 | -7.21% | 500,082 |
| Dec 1, 2025 | 0.92 | 0.96 | 0.89 | 0.90 | 0.90 | -7.41% | 284,115 |
| Nov 28, 2025 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 3.08% | 99,350 |
| Nov 27, 2025 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | -0.66% | 21,211 |
| Nov 26, 2025 | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | 0.97% | 59,760 |
| Nov 25, 2025 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | -3.55% | 38,470 |
| Nov 24, 2025 | 0.94 | 1.00 | 0.94 | 0.97 | 0.97 | 2.07% | 95,788 |
| Nov 21, 2025 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -1.55% | 140,401 |
| Nov 20, 2025 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | 1.06% | 91,973 |
| Nov 19, 2025 | 1.00 | 1.00 | 0.93 | 0.96 | 0.96 | -4.01% | 122,323 |
| Nov 18, 2025 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | 3.08% | 375,973 |
| Nov 17, 2025 | 0.93 | 0.99 | 0.92 | 0.97 | 0.97 | -1.02% | 225,810 |
| Nov 14, 2025 | 1.00 | 1.03 | 0.93 | 0.98 | 0.98 | -1.01% | 335,690 |
| Nov 13, 2025 | 1.05 | 1.05 | 0.96 | 0.99 | 0.99 | -4.62% | 165,768 |
| Nov 12, 2025 | 1.04 | 1.04 | 0.92 | 1.04 | 1.04 | 5.85% | 418,535 |
| Nov 11, 2025 | 1.01 | 1.02 | 0.87 | 0.98 | 0.98 | -2.91% | 609,367 |
| Nov 10, 2025 | 0.91 | 1.05 | 0.90 | 1.01 | 1.01 | 10.99% | 1,491,312 |
| Nov 7, 2025 | 1.08 | 1.08 | 0.86 | 0.91 | 0.91 | -10.78% | 1,475,926 |
| Nov 6, 2025 | 1.00 | 1.09 | 1.00 | 1.02 | 1.02 | -6.68% | 131,414 |
| Nov 5, 2025 | 1.10 | 1.10 | 1.02 | 1.09 | 1.09 | 2.15% | 149,397 |
| Nov 4, 2025 | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | -8.00% | 96,073 |
| Nov 3, 2025 | 1.11 | 1.17 | 1.10 | 1.16 | 1.16 | -5.45% | 143,962 |
| Oct 31, 2025 | 1.18 | 1.23 | 1.06 | 1.23 | 1.23 | 4.24% | 133,821 |
| Oct 30, 2025 | 1.18 | 1.18 | 1.12 | 1.18 | 1.18 | 5.36% | 17,513 |
| Oct 29, 2025 | 1.24 | 1.24 | 1.11 | 1.12 | 1.12 | -2.61% | 126,257 |
| Oct 28, 2025 | 1.29 | 1.29 | 1.15 | 1.15 | 1.15 | -0.86% | 93,302 |