Frankfurt - Delayed Quote EUR

EAM Solar ASA (EA2.F)

0.0949
+0.0012
+(1.28%)
At close: May 16 at 8:05:26 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.09490.09490.09490.09490.0949-
May 15, 20250.09370.09370.09370.09370.0937-
May 14, 20250.09910.09910.09910.09910.0991-
May 13, 20250.09500.09500.09500.09500.0950-
May 12, 20250.07880.07880.07880.07880.0788-
May 9, 20250.07850.07850.07850.07850.0785-
May 8, 20250.08240.08240.08180.08180.081820,000
May 7, 20250.06860.06860.06860.06860.0686-
May 6, 20250.06240.06240.06240.06240.0624-
May 5, 20250.06180.06180.06180.06180.0618-
May 2, 20250.05600.05600.05600.05600.0560-
Apr 30, 20250.04900.04900.04900.04900.0490-
Apr 29, 20250.04720.04720.04720.04720.0472-
Apr 28, 20250.04880.04880.04880.04880.0488-
Apr 25, 20250.04820.04820.04820.04820.0482-
Apr 24, 20250.04960.04960.04960.04960.0496-
Apr 23, 20250.04980.04980.04980.04980.0498-
Apr 22, 20250.05000.05000.05000.05000.0500-
Apr 17, 20250.04980.04980.04980.04980.0498-
Apr 16, 20250.05000.05000.05000.05000.0500-
Apr 15, 20250.05160.05160.05160.05160.0516-
Apr 14, 20250.05220.05220.05220.05220.0522-
Apr 11, 20250.05120.05120.05120.05120.0512-
Apr 10, 20250.05000.05000.05000.05000.0500-
Apr 9, 20250.05240.05240.05240.05240.0524-
Apr 8, 20250.05220.05220.05220.05220.0522-
Apr 7, 20250.04940.04940.04940.04940.0494-
Apr 4, 20250.05500.05500.05500.05500.05501,000
Apr 3, 20250.06020.06020.06000.06000.06001,500
Apr 2, 20250.06580.06580.06580.06580.0658-
Apr 1, 20250.06380.06380.06380.06380.0638-
Mar 31, 20250.05700.05700.05700.05700.0570-
Mar 28, 20250.05600.05700.05600.05700.057025,000
Mar 27, 20250.05720.05720.05720.05720.0572-
Mar 26, 20250.06140.06140.06140.06140.0614-
Mar 25, 20250.05560.06460.05560.06020.060240,000
Mar 24, 20250.06860.06860.06860.06860.0686-
Mar 21, 20250.05940.07500.05940.07500.075067,000
Mar 20, 20250.04320.04320.04320.04320.0432-
Mar 19, 20250.03460.03460.03460.03460.0346-
Mar 18, 20250.05780.05780.03460.03460.03461,000
Mar 17, 20250.06440.07960.06440.07960.0796400
Mar 14, 20250.08680.08680.06360.06360.06364,000
Mar 13, 20250.11300.11300.11300.11300.1130-
Mar 12, 20250.11650.11650.10550.10550.10556,000
Mar 11, 20250.14000.14000.09940.12000.120084,050
Mar 10, 20250.05640.12000.05640.12000.12005,000
Mar 7, 20250.03600.04100.03600.04100.04104,000
Mar 6, 20250.03640.03640.03640.03640.0364-
Mar 5, 20250.03480.03480.03480.03480.0348-
Mar 4, 20250.03640.03640.03640.03640.0364-
Mar 3, 20250.03780.03780.03780.03780.0378-
Feb 28, 20250.03400.03400.03400.03400.0340-
Feb 27, 20250.03800.03800.03800.03800.0380-
Feb 26, 20250.04180.04180.04180.04180.0418-
Feb 25, 20250.04100.04100.04100.04100.0410-
Feb 24, 20250.04180.04180.04180.04180.0418-
Feb 21, 20250.03380.03380.03380.03380.0338-
Feb 20, 20250.03600.03600.03600.03600.0360-
Feb 19, 20250.02960.03360.02960.03360.0336500
Feb 18, 20250.03400.03400.03400.03400.0340-
Feb 17, 20250.04040.04220.04000.04000.04005,300
Feb 14, 20250.01800.04640.01800.04440.04441,775
Feb 13, 20250.00880.00880.00880.00880.0088-
Feb 12, 20250.00900.00900.00900.00900.0090-
Feb 11, 20250.00920.01080.00920.01080.0108925
Feb 10, 20250.00840.00840.00840.00840.0084-
Feb 7, 20250.00840.00840.00840.00840.0084-
Feb 6, 20250.00820.00820.00820.00820.0082-
Feb 5, 20250.00900.00900.00900.00900.0090-
Feb 4, 20250.00560.00840.00560.00840.008416,000
Feb 3, 20250.00460.00460.00460.00460.0046-
Jan 31, 20250.00540.00540.00540.00540.0054-
Jan 30, 20250.00520.00520.00520.00520.0052-
Jan 29, 20250.00560.00560.00560.00560.0056-
Jan 28, 20250.00520.00520.00520.00520.0052-
Jan 27, 20250.00540.00540.00540.00540.0054-
Jan 24, 20250.00540.00540.00540.00540.0054-
Jan 23, 20250.00480.00480.00480.00480.0048-
Jan 22, 20250.00460.00460.00460.00460.0046-
Jan 21, 20250.00460.00460.00460.00460.0046-
Jan 20, 20250.00480.00480.00480.00480.0048-
Jan 17, 20250.00500.00500.00500.00500.0050-
Jan 16, 20250.00500.00500.00500.00500.0050-
Jan 15, 20250.00480.00480.00480.00480.0048-
Jan 14, 20250.00500.00640.00500.00640.00645,000
Jan 13, 20250.00600.00600.00580.00580.005816,000
Jan 10, 20250.00500.00500.00500.00500.0050-
Jan 9, 20250.00660.00660.00660.00660.0066-
Jan 8, 20250.00780.00780.00780.00780.0078-
Jan 7, 20250.00820.02460.00820.02460.02463,000
Jan 6, 20250.00780.02500.00780.02500.02501,000
Jan 3, 20250.00800.00800.00800.00800.0080-
Jan 2, 20250.00800.00800.00800.00800.0080-
Dec 30, 20240.00820.00820.00820.00820.0082-
Dec 27, 20240.00860.00860.00860.00860.0086-
Dec 23, 20240.00900.00900.00900.00900.0090-
Dec 20, 20240.00840.00840.00840.00840.0084-
Dec 19, 20240.00820.00820.00820.00820.0082-
Dec 18, 20240.00740.00740.00740.00740.0074-
Dec 17, 20240.00820.00820.00820.00820.0082-
Dec 16, 20240.00820.00820.00320.00320.0032100
Dec 13, 20240.00840.00840.00840.00840.0084-
Dec 12, 20240.00880.00880.00880.00880.0088-
Dec 11, 20240.00860.00860.00860.00860.0086-
Dec 10, 20240.00880.00880.00880.00880.0088-
Dec 9, 20240.00900.00900.00900.00900.0090-
Dec 6, 20240.00920.00920.00920.00920.0092-
Dec 5, 20240.00960.00960.00960.00960.0096-
Dec 4, 20240.00900.00900.00900.00900.0090-
Dec 3, 20240.00820.00820.00820.00820.0082-
Dec 2, 20240.00840.00840.00840.00840.0084-
Nov 29, 20240.00900.00900.00900.00900.0090-
Nov 28, 20240.00920.00920.00920.00920.0092-
Nov 27, 20240.00980.00980.00980.00980.0098-
Nov 26, 20240.01000.01000.01000.01000.0100-
Nov 25, 20240.01500.01500.01500.01500.0150200,000
Nov 22, 20240.00880.00880.00880.00880.0088-
Nov 21, 20240.00980.00980.00980.00980.0098-
Nov 20, 20240.01060.01060.01060.01060.0106-
Nov 19, 20240.01220.01220.01220.01220.0122-
Nov 18, 20240.01080.01080.01080.01080.0108-
Nov 15, 20240.01080.01080.01080.01080.0108-
Nov 14, 20240.00640.02200.00640.02200.02204,000
Nov 13, 20240.04220.04220.02200.02200.02202,000
Nov 12, 20240.02420.02420.02420.02420.0242-
Nov 11, 20240.03860.03860.03860.03860.0386-
Nov 8, 20240.05400.05400.04580.05160.05163,100
Nov 7, 20240.06940.06940.06940.06940.0694-
Nov 6, 20240.11800.11800.09080.09280.09281,500
Nov 5, 20240.06560.06560.06560.06560.0656-
Nov 4, 20240.06140.06140.06140.06140.0614-
Nov 1, 20240.07320.07320.07320.07320.0732-
Oct 31, 20240.09000.09000.09000.09000.0900-
Oct 30, 20240.01050.01150.01050.01150.01151,083
Oct 29, 20240.12000.13500.12000.13500.1350100
Oct 28, 20240.18850.18850.18850.18850.1885-
Oct 25, 20240.20500.20500.20500.20500.2050-
Oct 24, 20240.27200.27200.27200.27200.2720-
Oct 23, 20240.27900.27900.27900.27900.2790-
Oct 22, 20240.33300.33300.33300.33300.3330-
Oct 21, 20240.33300.33300.33300.33300.3330-
Oct 18, 20240.33300.33300.33300.33300.3330-
Oct 17, 20240.33300.33300.33300.33300.3330-
Oct 16, 20240.44200.44200.33300.33300.3330777
Oct 15, 20240.29800.56000.29800.56000.560010,000
Oct 14, 20240.12700.12700.12700.12700.1270-
Oct 11, 20240.16050.16050.16050.16050.1605-
Oct 10, 20240.06360.06360.06360.06360.0636-
Oct 9, 20240.06340.06340.06340.06340.0634-
Oct 8, 20240.05680.05680.05680.05680.0568-
Oct 7, 20240.05440.05440.05440.05440.0544-
Oct 4, 20240.05840.07000.05840.07000.0700800
Oct 3, 20240.04660.04660.04660.04660.0466-
Oct 2, 20240.05740.05740.05740.05740.0574-
Oct 1, 20240.03440.05000.03440.05000.05001,150
Sep 30, 20240.03280.03280.03280.03280.0328-
Sep 27, 20240.03200.03200.03200.03200.0320-
Sep 26, 20240.03260.03260.03260.03260.0326-
Sep 25, 20240.03320.03320.03320.03320.0332-
Sep 24, 20240.03660.03660.03660.03660.0366-
Sep 23, 20240.03280.03280.03280.03280.0328-
Sep 20, 20240.03740.03740.03740.03740.0374-
Sep 19, 20240.03900.03900.03900.03900.0390-
Sep 18, 20240.03860.03860.03860.03860.0386-
Sep 17, 20240.07340.07340.06060.06060.0606750
Sep 16, 20240.08080.08080.08080.08080.0808-
Sep 13, 20240.08400.12250.08400.12250.1225350
Sep 12, 20240.09180.11300.09180.11300.1130600
Sep 11, 20240.09060.09060.09060.09060.0906-
Sep 10, 20240.07400.07400.07400.07400.0740-
Sep 9, 20240.10800.10800.10400.10400.1040700
Sep 6, 20240.12050.12050.12050.12050.1205-
Sep 5, 20240.12950.12950.12950.12950.1295-
Sep 4, 20240.11700.13200.11700.13200.1320100
Sep 3, 20240.13050.14400.13050.14400.1440650
Sep 2, 20240.12800.12800.12800.12800.1280-
Aug 30, 20240.13100.13100.13100.13100.1310-
Aug 29, 20240.14650.14650.14650.14650.1465-
Aug 28, 20240.14350.14350.14350.14350.1435-
Aug 27, 20240.14650.14650.14650.14650.1465-
Aug 26, 20240.15150.16600.15150.16600.1660250
Aug 23, 20240.15050.17350.15050.17350.1735100
Aug 22, 20240.15200.17500.15200.17500.1750250
Aug 21, 20240.16100.16100.16100.16100.1610-
Aug 20, 20240.15700.15700.15700.15700.1570-
Aug 19, 20240.16250.16250.16250.16250.1625-
Aug 16, 20240.18500.18500.18500.18500.18505,000
Aug 15, 20240.16450.18450.16450.18450.18455,000
Aug 14, 20240.15550.15550.15550.15550.1555-
Aug 13, 20240.15950.15950.15950.15950.1595-
Aug 12, 20240.15550.15550.15550.15550.1555-
Aug 9, 20240.15100.15100.15100.15100.1510-
Aug 8, 20240.15250.17850.15250.17850.1785250
Aug 7, 20240.15450.18450.15450.18450.1845250
Aug 6, 20240.15000.15000.15000.15000.1500-
Aug 5, 20240.15800.18000.15800.18000.1800400
Aug 2, 20240.18500.18500.18500.18500.1850-
Aug 1, 20240.18650.18650.18650.18650.1865-
Jul 31, 20240.18950.18950.18950.18950.1895-
Jul 30, 20240.19500.19500.19500.19500.1950-
Jul 29, 20240.19250.19250.19250.19250.1925-
Jul 26, 20240.17600.17600.17600.17600.1760-
Jul 25, 20240.19450.19700.19450.19700.1970760
Jul 24, 20240.14700.14700.14700.14700.1470-
Jul 23, 20240.12250.12250.12250.12250.1225-
Jul 22, 20240.16000.16000.15050.16000.160014,000
Jul 19, 20240.15700.15700.15700.15700.1570-
Jul 18, 20240.19000.19000.19000.19000.190010,000
Jul 17, 20240.19000.19000.19000.19000.1900-
Jul 16, 20240.19850.19850.19850.19850.1985-
Jul 15, 20240.19000.19000.19000.19000.1900-
Jul 12, 20240.21900.21900.21900.21900.2190-
Jul 11, 20240.23000.23000.23000.23000.2300-
Jul 10, 20240.22800.22800.22800.22800.2280-
Jul 9, 20240.22000.22000.22000.22000.2200-
Jul 8, 20240.25000.25000.25000.25000.2500-
Jul 5, 20241.62501.62501.62501.62501.6250-
Jul 4, 20241.62501.62501.62501.62501.6250-
Jul 3, 20240.73201.81500.73201.81501.815020
Jul 2, 20240.72200.72200.72200.72200.7220-
Jul 1, 20240.78800.78800.78800.78800.7880-
Jun 28, 20240.74200.74200.74200.74200.7420-
Jun 27, 20240.76000.76000.76000.76000.7600-
Jun 26, 20240.78000.78000.78000.78000.7800-
Jun 25, 20240.73200.73200.73200.73200.7320-
Jun 24, 20240.70400.70400.70400.70400.7040-
Jun 21, 20240.71000.71000.71000.71000.7100-
Jun 20, 20240.74400.74400.74400.74400.7440-
Jun 19, 20240.76400.76400.76400.76400.7640-
Jun 18, 20240.80200.80200.80200.80200.8020-
Jun 17, 20240.76600.76600.76600.76600.7660-
Jun 14, 20240.73800.73800.73800.73800.7380-
Jun 13, 20240.73200.73200.73200.73200.7320-
Jun 12, 20240.76200.76200.76200.76200.7620-
Jun 11, 20240.75800.75800.75800.75800.7580-
Jun 10, 20240.74200.74200.74200.74200.7420-
Jun 7, 20240.75000.75000.75000.75000.7500-
Jun 6, 20240.77200.86400.77200.86400.86401
Jun 5, 20240.73800.73800.73800.73800.7380-
Jun 4, 20240.78800.78800.78800.78800.7880-
Jun 3, 20240.78600.78600.78600.78600.7860-
May 31, 20240.92600.92600.92600.92600.9260-
May 30, 20240.97000.97000.97000.97000.9700-
May 29, 20240.91000.91000.91000.91000.9100-
May 28, 20240.97600.97600.97600.97600.9760-
May 27, 20240.75800.75800.75800.75800.7580-
May 24, 20240.84200.84200.84200.84200.8420-
May 23, 20241.02001.02001.02001.02001.0200-
May 22, 20241.14501.14501.14501.14501.1450-
May 21, 20241.10001.10001.10001.10001.1000-
May 20, 20241.10501.10501.10501.10501.1050-
May 17, 20241.09501.09501.09501.09501.0950-
May 16, 20241.28501.28501.28501.28501.2850-

Related Tickers

1T5.BE TAURON Polska Energia SA
1.5915
-2.51%
 
BEP-PG.TO Brookfield Renewable Partners L.P.
25.03
0.00%
 
1T5.SG TAURON Polska Energia SA
1.4465
-4.36%
 
B3H.SG Boralex Inc
18.88
+1.12%
 
54F.DU Audax Renovables SA
1.5260
+0.39%
 
PRIM.TA Prime Energy P.E. Ltd
1,222.00
-2.78%
 
PWCO PwrCor, Inc.
0.0152
0.00%
 
BEP-PM.TO Brookfield Renewable Partners L.P.
22.89
+0.18%
 
ATOM.L Atome Plc
40.00
-1.23%
 
GSFI Green Stream Holdings Inc.
0.0001
0.00%