EAM Solar AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.66	0.66	0.63	0.64	0.64	1.59%	762,195
Oct 22, 2026	0.65	0.66	0.60	0.63	0.63	-1.56%	3,088,664
Oct 21, 2026	0.63	0.67	0.63	0.64	0.64	-0.93%	905,394
Oct 20, 2026	0.66	0.66	0.64	0.65	0.65	-	418,061
Oct 19, 2026	0.67	0.67	0.64	0.65	0.65	-3.58%	416,124
Oct 16, 2026	0.65	0.67	0.64	0.67	0.67	0.60%	1,601,246
Oct 15, 2026	0.65	0.68	0.64	0.67	0.67	1.83%	2,136,948
Oct 14, 2026	0.67	0.68	0.65	0.65	0.65	-2.97%	643,434
Oct 13, 2026	0.68	0.71	0.66	0.67	0.67	-0.88%	1,670,211
Oct 12, 2026	0.67	0.68	0.65	0.68	0.68	2.10%	891,966
Oct 9, 2026	0.65	0.68	0.65	0.67	0.67	0.30%	1,516,346
Oct 8, 2026	0.68	0.68	0.66	0.66	0.66	-0.30%	1,467,865
Oct 7, 2026	0.70	0.70	0.66	0.67	0.67	-1.48%	1,383,183
Oct 6, 2026	0.69	0.70	0.68	0.68	0.68	-2.03%	749,569
Oct 5, 2026	0.70	0.71	0.68	0.69	0.69	-1.71%	916,460
Oct 2, 2026	0.71	0.72	0.69	0.70	0.70	0.29%	772,980
Oct 1, 2026	0.74	0.74	0.70	0.70	0.70	-4.89%	1,597,143
Sep 30, 2026	0.72	0.79	0.71	0.74	0.74	3.66%	3,741,597
Sep 29, 2026	0.69	0.76	0.68	0.71	0.71	2.31%	6,059,359
Sep 28, 2026	0.68	0.70	0.67	0.69	0.69	2.06%	556,336
Sep 25, 2026	0.69	0.69	0.66	0.68	0.68	-1.73%	1,071,470
Sep 24, 2026	0.67	0.70	0.67	0.69	0.69	1.76%	1,247,525
Sep 23, 2026	0.68	0.69	0.67	0.68	0.68	-0.29%	982,882
Sep 22, 2026	0.68	0.69	0.67	0.68	0.68	-	526,718
Sep 21, 2026	0.71	0.71	0.68	0.68	0.68	-3.67%	902,138
Sep 18, 2026	0.71	0.72	0.68	0.71	0.71	-0.84%	1,760,843
Sep 17, 2026	0.64	0.71	0.64	0.71	0.71	8.18%	2,221,099
Sep 16, 2026	0.65	0.68	0.64	0.66	0.66	-1.20%	1,252,455
Sep 15, 2026	0.70	0.70	0.66	0.67	0.67	-3.75%	2,402,078
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