EAM Solar AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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