Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

EAM Solar ASA (EA2.BE)

0.0826
-0.0060
(-6.77%)
As of 11:54:05 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 8, 20250.08840.08840.08120.08260.0826-
May 7, 20250.07520.08860.07340.08860.0886-
May 6, 20250.06860.07540.06740.07540.0754-
May 5, 20250.06800.06920.06340.06880.0688-
May 2, 20250.06280.06960.06000.06820.0682-
Apr 30, 20250.05460.06320.05260.06260.0626-
Apr 29, 20250.05360.05360.05160.05300.0530-
Apr 28, 20250.05500.05500.05140.05140.0514-
Apr 25, 20250.05320.05400.05220.05380.0538-
Apr 24, 20250.05620.05620.04980.05020.0502-
Apr 23, 20250.05580.05580.05340.05400.0540-
Apr 22, 20250.05660.05660.04400.05540.055410,000
Apr 17, 20250.05600.05660.05540.05660.0566-
Apr 16, 20250.05640.05640.05220.05600.0560-
Apr 15, 20250.05800.05800.05460.05680.0568-
Apr 14, 20250.05780.05780.05540.05780.0578-
Apr 11, 20250.05720.05800.05520.05800.0580-
Apr 10, 20250.05700.05920.05540.05740.0574-
Apr 9, 20250.05860.05860.05340.05660.0566-
Apr 8, 20250.05860.05920.05620.05880.0588-
Apr 7, 20250.05000.05840.05000.05820.0582-
Apr 4, 20250.06020.06020.05460.05680.0568-
Apr 3, 20250.06620.06620.05780.06040.0604-
Apr 2, 20250.07160.07160.06420.06660.0666-
Apr 1, 20250.06980.07480.06940.07160.0716-
Mar 31, 20250.06400.06960.06020.06960.0696-
Mar 28, 20250.06280.06440.05860.06400.0640-
Mar 27, 20250.06420.06420.05940.06280.0628-
Mar 26, 20250.06720.06720.06120.06420.0642-
Mar 25, 20250.06160.06720.05780.06720.0672-
Mar 24, 20250.07360.07500.05920.06160.0616-
Mar 21, 20250.06580.07520.06580.07380.0738-
Mar 20, 20250.04880.06580.04880.06580.0658-
Mar 19, 20250.04080.04980.03980.04880.0488-
Mar 18, 20250.06100.07500.03700.04080.0408-
Mar 17, 20250.07060.08620.06100.06600.0660-
Mar 14, 20250.09240.09980.07020.07040.0704-
Mar 13, 20250.11850.11850.08540.09240.0924-
Mar 12, 20250.12800.12800.10500.11850.1185-
Mar 11, 20250.14450.14450.10150.12800.1280-
Mar 10, 20250.06140.12300.06140.12200.1220-
Mar 7, 20250.04260.06120.04020.06120.0612-
Mar 6, 20250.04200.04280.03960.04280.0428-
Mar 5, 20250.04000.04220.03940.04220.0422-
Mar 4, 20250.04320.04320.03740.04000.0400-
Mar 3, 20250.04280.04500.04080.04320.0432-
Feb 28, 20250.04100.04400.03820.04400.0440-
Feb 27, 20250.04440.04440.03720.04100.0410-
Feb 26, 20250.04740.04740.04220.04440.0444-
Feb 25, 20250.04740.04740.04500.04740.0474-
Feb 24, 20250.04800.04800.04360.04740.0474-
Feb 21, 20250.04020.04860.03820.04820.0482-
Feb 20, 20250.04120.04120.03680.04020.0402-
Feb 19, 20250.03600.04120.03140.04120.0412-
Feb 18, 20250.04100.04100.03140.03600.0360-
Feb 17, 20250.04600.04800.03460.04320.0432-
Feb 14, 20250.02680.02680.02680.02680.0268-
Feb 13, 20250.01500.01500.01220.01320.0132-
Feb 12, 20250.01520.01520.01240.01500.0150-
Feb 11, 20250.01560.01560.01300.01520.0152-
Feb 10, 20250.01460.01560.01300.01560.0156-
Feb 7, 20250.01480.01480.01240.01460.0146-
Feb 6, 20250.01380.01480.01180.01480.0148-
Feb 5, 20250.01520.01520.01200.01380.0138-
Feb 4, 20250.01180.01520.00980.01520.0152-
Feb 3, 20250.01000.01180.00940.01180.0118-
Jan 31, 20250.01000.01040.00940.01040.0104-
Jan 30, 20250.01000.01040.00940.01040.0104-
Jan 29, 20250.01020.01020.00920.01020.0102-
Jan 28, 20250.01000.01040.00900.01040.0104-
Jan 27, 20250.01000.01000.00900.01000.0100-
Jan 24, 20250.01000.01060.00960.01060.0106-
Jan 23, 20250.00960.01020.00900.01020.0102-
Jan 22, 20250.00940.00980.00860.00960.0096-
Jan 21, 20250.00940.00940.00860.00940.0094-
Jan 20, 20250.00960.00960.00860.00960.0096-
Jan 17, 20250.00980.00980.00880.00980.0098-
Jan 16, 20250.00980.00980.00900.00980.0098-
Jan 15, 20250.00960.01000.00880.01000.0100-
Jan 14, 20250.00980.00980.00880.00980.0098-
Jan 13, 20250.01020.01020.00860.00900.0090-
Jan 10, 20250.02000.02000.01820.01820.0182-
Jan 9, 20250.02000.02000.02000.02000.0200-
Jan 8, 20250.01800.01820.01620.01680.0168-
Jan 7, 20250.01840.01840.01520.01840.0184-
Jan 6, 20250.01800.01900.01460.01900.0190-
Jan 3, 20250.01820.01840.01500.01840.0184-
Jan 2, 20250.01820.01880.01520.01880.0188-
Dec 30, 20240.01840.01840.01520.01580.0158-
Dec 27, 20240.01880.01900.01580.01900.0190-
Dec 23, 20240.01920.01920.01580.01920.0192-
Dec 20, 20240.01880.01960.01620.01960.0196-
Dec 19, 20240.01940.01940.01580.01940.0194-
Dec 18, 20240.01820.02000.01480.02000.0200-
Dec 17, 20240.01860.01880.01480.01880.0188-
Dec 16, 20240.01860.01920.01620.01920.0192-
Dec 13, 20240.01880.01920.01620.01920.0192-
Dec 12, 20240.01660.01940.01660.01920.0192-
Dec 11, 20240.01880.01880.01640.01660.0166-
Dec 10, 20240.01900.01940.01640.01940.0194-
Dec 9, 20240.01920.01960.01680.01960.0196-
Dec 6, 20240.01920.01980.01680.01980.0198-
Dec 5, 20240.01960.01980.01700.01980.0198-
Dec 4, 20240.01960.02020.01640.02000.0200-
Dec 3, 20240.01860.01960.01620.01960.0196-
Dec 2, 20240.01880.01920.01600.01920.0192-
Nov 29, 20240.01900.01940.01620.01940.0194-
Nov 28, 20240.01920.01960.01660.01960.0196-
Nov 27, 20240.01960.01980.01660.01980.0198-
Nov 26, 20240.02000.02020.01680.02020.0202-
Nov 25, 20240.02100.02100.01660.02060.0206-
Nov 22, 20240.01800.02220.01560.02220.0222-
Nov 21, 20240.01840.02100.01560.02100.0210-
Nov 20, 20240.01880.02140.01620.02140.0214-
Nov 19, 20240.01960.02160.01660.02160.0216-
Nov 18, 20240.01900.02260.01680.02260.0226-
Nov 15, 20240.01980.02780.01680.02200.0220-
Nov 14, 20240.05440.05440.05440.05440.0544-
Nov 13, 20240.05440.05440.05440.05440.0544-
Nov 12, 20240.03640.05800.03640.05440.0544-
Nov 11, 20240.04340.04420.03640.03640.0364-
Nov 8, 20240.06600.07160.03660.05000.0500-
Nov 7, 20240.08120.08120.06520.06600.0660-
Nov 6, 20240.12900.12900.08040.08120.0812-
Nov 5, 20240.07360.12900.07360.12800.1280-
Nov 4, 20240.07300.08700.07300.07340.0734-
Nov 1, 20240.08480.08480.07240.07300.0730-
Oct 31, 20240.11200.11200.07260.08480.0848-
Oct 30, 20240.01240.01640.01120.01120.0112-
Oct 29, 20240.13300.13450.11600.12500.1250-
Oct 28, 20240.19550.19550.19550.19550.1955-
Oct 25, 20240.24100.24100.19500.19500.1950-
Oct 24, 20240.29300.29300.24100.24100.2410-
Oct 23, 20240.27900.29500.27900.29200.2920-
Oct 22, 20240.32800.32800.32800.32800.3280-
Oct 21, 20240.32800.32800.32800.32800.3280-
Oct 18, 20240.32800.32800.32800.32800.3280-
Oct 17, 20240.32800.32800.32800.32800.3280-
Oct 16, 20240.45200.45200.30700.32800.3280-
Oct 15, 20240.31100.31100.31100.31100.3110-
Oct 14, 20240.13900.14300.13900.14300.1430-
Oct 11, 20240.17050.17050.13700.13950.1395-
Oct 10, 20240.07480.07480.07420.07420.0742-
Oct 9, 20240.07580.08240.07440.07480.0748-
Oct 8, 20240.06920.08080.06900.07580.0758-
Oct 7, 20240.06960.08980.06000.06920.0692-
Oct 4, 20240.07100.07140.06840.06960.0696-
Oct 3, 20240.05680.07540.05680.07100.0710-
Oct 2, 20240.06860.07980.05560.05680.0568-
Oct 1, 20240.04580.06860.04560.06860.0686-
Sep 30, 20240.04340.04840.04340.04580.0458-
Sep 27, 20240.04220.04460.04220.04340.0434-
Sep 26, 20240.04360.04360.03900.04220.0422-
Sep 25, 20240.04620.04680.04200.04360.0436-
Sep 24, 20240.04740.04900.04420.04620.0462-
Sep 23, 20240.06400.06400.04620.04740.0474-
Sep 20, 20240.04860.06400.04680.06400.0640-
Sep 19, 20240.05580.05760.04780.04860.0486-
Sep 18, 20240.04960.07160.04960.05580.0558-
Sep 17, 20240.09720.09720.04500.04960.0496-
Sep 16, 20240.10050.10050.08300.09720.0972-
Sep 13, 20240.10200.10650.09360.10000.1000-
Sep 12, 20240.10350.10350.08740.10200.1020-
Sep 11, 20240.10500.10500.09420.10350.1035-
Sep 10, 20240.09620.11750.08100.10500.1050-
Sep 9, 20240.12500.12500.09160.09620.0962-
Sep 6, 20240.13500.13500.09660.12500.1250-
Sep 5, 20240.16050.16050.13000.13500.1350-
Sep 4, 20240.13850.16050.12400.16050.1605-
Sep 3, 20240.16100.16100.13850.15500.1550-
Sep 2, 20240.15950.16100.14200.16100.1610-
Aug 30, 20240.15850.15950.14050.15950.1595-
Aug 29, 20240.17050.17050.14050.15850.1585-
Aug 28, 20240.16900.17050.15600.17000.1700-
Aug 27, 20240.16750.16900.15350.16850.1685-
Aug 26, 20240.17000.17000.14250.16750.1675-
Aug 23, 20240.17100.17100.15950.17000.1700-
Aug 22, 20240.17250.17250.14000.17100.1710-
Aug 21, 20240.17400.17400.16100.17250.1725-
Aug 20, 20240.17600.17600.17150.17400.1740-
Aug 19, 20240.17350.17600.16600.17600.1760-
Aug 16, 20240.17500.18000.16600.17350.1735-
Aug 15, 20240.18000.18000.16950.17500.1750-
Aug 14, 20240.17600.18200.15650.18000.1800-
Aug 13, 20240.17650.17700.16650.17600.1760-
Aug 12, 20240.17200.18250.15450.17650.1765-
Aug 9, 20240.17000.17200.15500.17200.1720-
Aug 8, 20240.17250.17700.16000.16200.1620-
Aug 7, 20240.17350.17350.16200.17200.1720-
Aug 6, 20240.17450.18200.16150.17350.1735-
Aug 5, 20240.18450.18450.15650.17400.1740-
Aug 2, 20240.19850.19850.18150.18550.1855-
Aug 1, 20240.19750.20400.18650.19850.1985-
Jul 31, 20240.20100.20600.18900.19750.1975-
Jul 30, 20240.20900.20900.19800.20000.2000-
Jul 29, 20240.21100.22500.20500.20900.2090-
Jul 26, 20240.18850.23900.18850.21000.2100-
Jul 25, 20240.20600.20700.17800.18850.1885-
Jul 24, 20240.08320.08320.08320.08320.0832-
Jul 23, 20240.15800.15800.08320.08320.0832-
Jul 22, 20240.16900.16900.13650.15800.1580-
Jul 19, 20240.17300.17900.16200.16900.1690-
Jul 18, 20240.18650.19750.16700.17300.1730-
Jul 17, 20240.20300.20300.18650.18650.1865-
Jul 16, 20240.21100.22600.19900.20300.2030-
Jul 15, 20240.19800.23300.19800.21100.2110-
Jul 12, 20240.22800.22800.19850.19850.1985-
Jul 11, 20240.24400.24400.22500.22800.2280-
Jul 10, 20240.24100.29600.24100.24400.2440-
Jul 9, 20240.23000.28300.23000.24200.24206,000
Jul 8, 20240.43900.43900.23000.23000.2300-
Jul 5, 20241.64501.64500.39600.43900.43905,150
Jul 4, 20241.64501.64501.64501.64501.6450-
Jul 3, 20240.77200.77200.77200.77200.7720-
Jul 2, 20240.77000.78800.71600.77200.7720-
Jul 1, 20240.82200.82400.77000.77000.7700-
Jun 28, 20240.81200.82600.80200.82200.8220-
Jun 27, 20240.81000.87600.78000.81200.8120-
Jun 26, 20240.81200.83800.80000.81000.8100-
Jun 25, 20240.77800.85000.77800.81200.8120-
Jun 24, 20240.74800.78000.74200.77800.7780-
Jun 21, 20240.74600.76200.73200.74800.7480-
Jun 20, 20240.78400.78800.73600.74600.7460-
Jun 19, 20240.81600.81600.77200.78400.7840-
Jun 18, 20240.83400.83400.79800.81600.8160-
Jun 17, 20240.79800.84200.79800.83400.8340-
Jun 14, 20240.77800.80000.77800.80000.8000-
Jun 13, 20240.77600.78600.75800.77800.7780-
Jun 12, 20240.79200.79400.77200.77800.7780-
Jun 11, 20240.79600.79600.79000.79200.7920-
Jun 10, 20240.77600.79600.77600.79600.7960-
Jun 7, 20240.79000.79800.77600.77600.7760-
Jun 6, 20240.57600.82000.57600.79200.7920-
Jun 5, 20240.77200.84400.77200.81800.8180-
Jun 4, 20240.83400.83400.76800.77000.7700-
Jun 3, 20240.82000.85600.81600.83400.8340-
May 31, 20240.97800.97800.83000.84400.8440-
May 30, 20241.01501.02000.93000.97600.9760-
May 29, 20240.94801.03500.94001.01501.0150-
May 28, 20241.02501.02500.92200.94800.9480-
May 27, 20240.83200.95400.83200.95400.9540-
May 24, 20240.88400.92000.82800.83200.8320-
May 23, 20241.03501.03500.88200.88200.8820-
May 22, 20241.18501.18501.02001.03001.0300-
May 21, 20241.12001.26501.12001.18501.1850-
May 20, 20241.12001.12501.12001.12001.1200-
May 17, 20241.12001.12001.12001.12001.1200-
May 16, 20241.34001.45001.24001.24001.2400-
May 15, 20241.34001.46501.32001.34001.3400-
May 14, 20241.09501.25501.09501.25501.2550-
May 13, 20241.23001.23001.09001.09501.0950-
May 10, 20241.25001.26501.19501.23001.2300-
May 9, 20241.24501.24501.24501.24501.2450-
May 8, 20241.19501.25001.19001.24501.2450-

Related Tickers

WVJ.MU AB Kauno Energija
1.5400
0.00%
 
BEP-PG.TO Brookfield Renewable Partners L.P.
25.25
+1.49%
 
INE-PC.TO Innergex Renewable Energy Inc
24.91
+1.55%
 
GWIND.IS Galata Wind Enerji A.S.
23.74
+0.51%
 
54F.DU Audax Renovables SA
1.5280
-0.52%
 
OEWA.HM Verbund AG
65.60
-0.38%
 
MAST.L MAST Energy Developments PLC
0.2080
+1.46%
 
0686.HK BJ ENERGY INTL
1.090
+4.81%
 
600900.SS China Yangtze Power Co., Ltd.
29.31
-0.14%
 
ENRG.TA Energix - Renewable Energies Ltd.
1,178.00
+3.70%