EAM Solar AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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