Skip to main content
Ensurge Micropower ASA (OSL:ENSU)
Norway flag Norway · Delayed Price · Currency is NOK
0.695
-0.016 (-2.25%)
Mar 9, 2026, 4:26 PM CET

Ensurge Micropower ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.710.710.670.70--2.25%1,129,933
Mar 6, 20260.710.730.710.710.710.14%628,620
Mar 5, 20260.730.740.710.710.71-4.05%556,633
Mar 4, 20260.730.740.700.740.742.07%1,823,067
Mar 3, 20260.720.750.700.730.73-4.61%1,157,934
Mar 2, 20260.740.760.700.760.76-1,790,969
Feb 27, 20260.740.760.700.760.762.70%2,158,909
Feb 26, 20260.750.750.700.740.74-0.27%3,271,948
Feb 25, 20260.750.790.740.740.74-1.07%648,576
Feb 24, 20260.750.770.720.750.750.13%2,270,728
Feb 23, 20260.800.800.700.750.75-2.73%2,995,433
Feb 20, 20260.760.780.760.770.771.32%991,332
Feb 19, 20260.800.800.760.760.76-3.43%618,080
Feb 18, 20260.790.800.770.790.790.90%2,116,093
Feb 17, 20260.780.800.780.780.78-2,317,888
Feb 16, 20260.770.780.760.780.780.13%2,753,231
Feb 13, 20260.770.780.760.780.780.91%1,009,194
Feb 12, 20260.770.780.770.770.77-339,743
Feb 11, 20260.770.780.770.770.77-1.03%296,421
Feb 10, 20260.800.800.770.780.78-1.52%925,922
Feb 9, 20260.770.810.770.790.79-2.10%1,032,353
Feb 6, 20260.810.810.780.810.810.50%2,544,735
Feb 5, 20260.810.810.750.810.81-0.62%4,298,025
Feb 4, 20260.790.810.760.810.81-3,791,305
Feb 3, 20260.810.820.750.810.81-0.12%3,518,513
Feb 2, 20260.840.840.800.810.81-4.25%611,613
Jan 30, 20260.820.870.820.850.85-0.35%2,245,817
Jan 29, 20260.840.880.820.850.850.59%2,614,275
Jan 28, 20260.840.850.800.850.850.84%2,170,630
Jan 27, 20260.800.840.770.840.844.36%2,276,425
Jan 26, 20260.760.810.760.800.802.03%2,720,968
Jan 23, 20260.800.800.770.790.790.64%1,169,231
Jan 22, 20260.760.790.760.780.782.89%709,529
Jan 21, 20260.760.760.750.760.76-1.30%925,516
Jan 20, 20260.770.780.760.770.77-0.52%203,205
Jan 19, 20260.760.790.750.770.77-0.77%2,391,383
Jan 16, 20260.790.810.780.780.78-2.50%790,205
Jan 15, 20260.780.800.760.800.803.23%2,321,746
Jan 14, 20260.780.800.770.780.78-1.65%1,618,913
Jan 13, 20260.810.810.780.790.79-1.13%674,197
Jan 12, 20260.830.830.790.800.800.13%1,211,530
Jan 9, 20260.800.810.790.800.800.76%1,146,821
Jan 8, 20260.800.810.780.790.79-1.50%1,705,557
Jan 7, 20260.810.830.800.800.80-1.72%1,422,463
Jan 6, 20260.820.830.820.820.820.25%880,350
Jan 5, 20260.820.850.810.810.81-2.75%919,922
Jan 2, 20260.840.860.830.840.84-1.88%1,502,063
Dec 30, 20250.850.870.850.850.85-0.81%2,404,335
Dec 29, 20250.820.870.820.860.862.02%1,908,451
Dec 23, 20250.810.850.800.840.842.18%2,365,668
Dec 22, 20250.810.830.790.830.83-0.12%2,434,273
Dec 19, 20250.820.840.810.830.830.73%1,503,302
Dec 18, 20250.840.860.820.820.82-1.68%877,462
Dec 17, 20250.810.870.810.830.831.21%1,682,959
Dec 16, 20250.820.840.800.820.82-1,541,876
Dec 15, 20250.860.870.820.820.82-3.63%1,694,031
Dec 12, 20250.810.860.790.860.867.14%4,373,810
Dec 11, 20250.800.810.790.800.80-0.25%1,579,744
Dec 10, 20250.800.830.790.800.80-1.60%3,986,807
Dec 9, 20250.780.810.780.810.812.39%4,684,950
Dec 8, 20250.820.840.780.790.79-4.22%5,083,006
Dec 5, 20250.810.850.810.830.833.62%1,206,865
Dec 4, 20250.820.840.790.800.80-2.56%3,711,541
Dec 3, 20250.880.880.820.820.82-3.41%4,171,305
Dec 2, 20250.880.890.850.850.85-0.58%1,789,156
Dec 1, 20250.890.900.840.860.86-3.72%2,247,927
Nov 28, 20250.920.940.890.890.89-3.06%3,187,548
Nov 27, 20250.920.950.920.920.921.22%2,544,040
Nov 26, 20250.880.920.870.910.914.02%3,051,663
Nov 25, 20250.870.870.840.870.873.08%998,794
Nov 24, 20250.840.840.830.840.840.24%1,467,018
Nov 21, 20250.850.870.820.840.84-2.77%2,513,344
Nov 20, 20250.850.880.820.870.871.88%2,104,902
Nov 19, 20250.850.850.820.850.851.31%1,297,310
Nov 18, 20250.890.890.830.840.84-4.66%3,817,458
Nov 17, 20250.890.900.880.880.88-1.12%661,859
Nov 14, 20250.900.910.880.890.89-1.22%1,418,980
Nov 13, 20250.900.930.880.900.903.80%4,372,889
Nov 12, 20250.870.900.870.870.87-0.34%1,960,607
Nov 11, 20250.890.900.860.870.87-2.13%2,982,267
Nov 10, 20250.930.930.890.890.89-4.30%88,700,030
Nov 7, 20250.900.950.900.930.93-6.72%8,078,760
Nov 6, 20251.041.041.001.001.00-2.45%1,416,417
Nov 5, 20251.141.141.021.021.02-6.07%2,173,575
Nov 4, 20251.061.091.031.091.092.26%1,598,884
Nov 3, 20251.191.261.001.061.06-8.28%9,040,548
Oct 31, 20251.161.161.101.161.161.22%1,400,986
Oct 30, 20251.111.171.111.151.150.88%1,106,402
Oct 29, 20251.151.151.121.141.140.53%221,261
Oct 28, 20251.121.131.091.131.131.25%1,014,554
Oct 27, 20251.061.121.061.121.123.33%683,655
Oct 24, 20251.081.081.061.081.08-890,730
Oct 23, 20251.081.081.051.081.081.50%534,847
Oct 22, 20251.061.091.061.061.06-1.85%956,611
Oct 21, 20251.121.121.061.081.08-3.39%833,807
Oct 20, 20251.141.171.081.121.12-1.58%891,203
Oct 17, 20251.141.171.091.141.140.71%1,598,922
Oct 16, 20251.031.181.031.131.136.39%3,969,535
Oct 15, 20251.101.101.031.061.062.90%1,685,346
Oct 14, 20251.081.081.021.031.03-3.18%2,684,983