EAM Solar AS (OSL:EAM)
Norway · Delayed Price · Currency is NOK 0.6820
+0.0120 (1.79%)
At close: Aug 4, 2026
EAM Solar AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 0.67 | 0.69 | 0.64 | 0.68 | 0.68 | 1.79% | 2,134,986 |
| Aug 3, 2026 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -1.47% | 1,785,153 |
| Jul 31, 2026 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 3.98% | 1,879,158 |
| Jul 30, 2026 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -2.97% | 2,210,387 |
| Jul 29, 2026 | 0.69 | 0.70 | 0.66 | 0.67 | 0.67 | -2.88% | 951,777 |
| Jul 28, 2026 | 0.71 | 0.71 | 0.66 | 0.69 | 0.69 | -0.57% | 3,156,163 |
| Jul 27, 2026 | 0.71 | 0.74 | 0.69 | 0.70 | 0.70 | 2.05% | 3,725,987 |
| Jul 24, 2026 | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | -3.39% | 2,583,941 |
| Jul 23, 2026 | 0.73 | 0.73 | 0.69 | 0.71 | 0.71 | 0.85% | 2,448,725 |
| Jul 22, 2026 | 0.75 | 0.76 | 0.67 | 0.70 | 0.70 | -4.62% | 5,298,978 |
| Jul 21, 2026 | 0.68 | 0.76 | 0.67 | 0.74 | 0.74 | 13.23% | 9,067,058 |
| Jul 20, 2026 | 0.56 | 0.68 | 0.54 | 0.65 | 0.65 | 2.85% | 9,932,955 |
| Jul 17, 2026 | 0.95 | 0.98 | 0.60 | 0.63 | 0.63 | -27.52% | 5,610,486 |
| Jul 16, 2026 | 0.95 | 0.95 | 0.85 | 0.87 | 0.87 | -5.22% | 373,428 |
| Jul 15, 2026 | 0.89 | 1.00 | 0.83 | 0.92 | 0.92 | 3.60% | 369,598 |
| Jul 14, 2026 | 1.11 | 1.11 | 0.87 | 0.89 | 0.89 | -19.27% | 787,820 |
| Jul 13, 2026 | 1.20 | 1.25 | 1.02 | 1.10 | 1.10 | - | 1,031,574 |
| Jul 10, 2026 | 0.91 | 1.16 | 0.91 | 1.10 | 1.10 | 14.11% | 1,551,254 |
| Jul 9, 2026 | 0.89 | 1.00 | 0.80 | 0.96 | 0.96 | 7.83% | 698,575 |
| Jul 8, 2026 | 0.92 | 0.92 | 0.75 | 0.89 | 0.89 | -0.67% | 373,876 |
| Jul 7, 2026 | 0.88 | 0.98 | 0.80 | 0.90 | 0.90 | 0.22% | 910,377 |
| Jul 6, 2026 | 0.99 | 1.00 | 0.86 | 0.90 | 0.90 | -10.02% | 480,788 |
| Jul 3, 2026 | 1.03 | 1.10 | 0.94 | 1.00 | 1.00 | -4.04% | 587,408 |
| Jul 2, 2026 | 1.18 | 1.18 | 0.96 | 1.04 | 1.04 | -11.11% | 2,109,478 |
| Jul 1, 2026 | 1.24 | 1.24 | 1.06 | 1.17 | 1.17 | 1.74% | 1,416,749 |
| Jun 30, 2026 | 1.06 | 1.29 | 1.00 | 1.15 | 1.15 | 15.00% | 2,765,255 |
| Jun 29, 2026 | 0.90 | 1.52 | 0.90 | 1.00 | 1.00 | 33.33% | 5,794,247 |
| Jun 26, 2026 | 0.75 | 0.75 | 0.69 | 0.75 | 0.75 | 1.63% | 671,925 |
| Jun 25, 2026 | 0.76 | 0.79 | 0.70 | 0.74 | 0.74 | -3.66% | 1,649,606 |
| Jun 24, 2026 | 0.80 | 0.85 | 0.71 | 0.77 | 0.77 | -2.05% | 1,772,724 |
| Jun 23, 2026 | 1.09 | 1.09 | 0.74 | 0.78 | 0.78 | -28.91% | 1,819,625 |
| Jun 22, 2026 | 1.28 | 1.28 | 1.01 | 1.10 | 1.10 | -13.39% | 1,310,235 |
| Jun 19, 2026 | 1.38 | 1.68 | 1.20 | 1.27 | 1.27 | -12.11% | 2,997,088 |
| Jun 18, 2026 | 0.89 | 1.56 | 0.89 | 1.45 | 1.45 | 96.48% | 7,011,811 |
| Jun 17, 2026 | 2.08 | 2.08 | 1.73 | 2.01 | 0.74 | -3.37% | 1,060,537 |
| Jun 16, 2026 | 2.13 | 2.22 | 1.96 | 2.08 | 0.76 | 0.48% | 632,443 |
| Jun 15, 2026 | 2.08 | 2.24 | 1.93 | 2.07 | 0.76 | 1.97% | 815,058 |
| Jun 12, 2026 | 2.02 | 2.18 | 1.93 | 2.03 | 0.74 | -5.14% | 755,199 |
| Jun 11, 2026 | 2.42 | 2.42 | 1.96 | 2.14 | 0.78 | -9.32% | 1,125,374 |
| Jun 10, 2026 | 2.75 | 2.89 | 2.28 | 2.36 | 0.86 | -14.49% | 1,221,614 |
| Jun 9, 2026 | 3.04 | 3.14 | 2.64 | 2.76 | 1.01 | -13.21% | 2,877,899 |
| Jun 8, 2026 | 4.11 | 4.48 | 3.00 | 3.18 | 1.16 | -20.50% | 4,572,838 |
| Jun 5, 2026 | 1.72 | 5.42 | 1.72 | 4.00 | 1.46 | 140.96% | 1,915,763 |
| Jun 4, 2026 | 1.75 | 1.98 | 1.45 | 1.66 | 0.61 | 1.84% | 2,134,873 |
| Jun 3, 2026 | 1.38 | 1.66 | 1.38 | 1.63 | 0.60 | 10.14% | 481,885 |
| Jun 2, 2026 | 1.40 | 1.49 | 1.38 | 1.48 | 0.54 | 2.78% | 172,901 |
| Jun 1, 2026 | 1.31 | 1.47 | 1.31 | 1.44 | 0.53 | 9.92% | 203,397 |
| May 29, 2026 | 1.35 | 1.40 | 1.28 | 1.31 | 0.48 | -4.38% | 314,414 |
| May 28, 2026 | 1.44 | 1.44 | 1.33 | 1.37 | 0.50 | -3.18% | 194,956 |
| May 27, 2026 | 1.34 | 1.42 | 1.31 | 1.42 | 0.52 | 8.43% | 534,622 |