EAM Solar AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	0.69	0.71	0.68	0.69	0.69	0.58%	1,841,975
Sep 11, 2026	0.70	0.70	0.69	0.69	0.69	-1.99%	991,985
Sep 10, 2026	0.69	0.71	0.69	0.70	0.70	-1.40%	702,039
Sep 9, 2026	0.69	0.71	0.68	0.71	0.71	3.48%	1,911,502
Sep 8, 2026	0.68	0.71	0.67	0.69	0.69	0.29%	1,339,870
Sep 7, 2026	0.69	0.70	0.67	0.69	0.69	1.18%	1,460,899
Sep 4, 2026	0.71	0.71	0.67	0.68	0.68	-4.23%	2,962,897
Sep 3, 2026	0.74	0.76	0.70	0.71	0.71	-4.31%	3,188,629
Sep 2, 2026	0.77	0.79	0.72	0.74	0.74	-5.60%	2,526,040
Sep 1, 2026	0.77	0.82	0.74	0.79	0.79	3.42%	3,924,762
Aug 31, 2026	0.68	0.78	0.67	0.76	0.76	11.44%	4,754,846
Aug 28, 2026	0.85	0.85	0.68	0.68	0.68	-13.89%	5,403,360
Aug 27, 2026	0.76	0.81	0.76	0.79	0.79	2.33%	1,355,451
Aug 26, 2026	0.79	0.82	0.76	0.77	0.77	-1.53%	2,017,137
Aug 25, 2026	0.81	0.81	0.75	0.79	0.79	0.77%	3,264,106
Aug 24, 2026	0.76	0.87	0.73	0.78	0.78	2.36%	7,755,161
Aug 21, 2026	0.66	0.78	0.64	0.76	0.76	15.11%	11,210,843
Aug 20, 2026	0.65	0.67	0.65	0.66	0.66	-0.90%	1,833,922
Aug 19, 2026	0.66	0.67	0.64	0.67	0.67	0.60%	1,774,213
Aug 18, 2026	0.68	0.69	0.66	0.66	0.66	-2.06%	1,461,569
Aug 17, 2026	0.67	0.75	0.65	0.68	0.68	0.89%	5,770,834
Aug 14, 2026	0.68	0.69	0.65	0.67	0.67	0.30%	1,996,947
Aug 13, 2026	0.68	0.70	0.64	0.67	0.67	5.35%	6,590,987
Aug 12, 2026	0.65	0.65	0.61	0.64	0.64	-2.15%	3,839,896
Aug 11, 2026	0.68	0.68	0.63	0.65	0.65	-0.91%	1,769,278
Aug 10, 2026	0.66	0.67	0.64	0.66	0.66	-0.30%	1,537,759
Aug 7, 2026	0.67	0.68	0.65	0.66	0.66	-2.37%	498,141
Aug 6, 2026	0.65	0.68	0.65	0.67	0.67	4.01%	1,750,016
Aug 5, 2026	0.68	0.69	0.65	0.65	0.65	-4.99%	2,263,532
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