Skip to main content
Ensurge Micropower ASA (OSL:ENSU)
Norway flag Norway · Delayed Price · Currency is NOK
0.829
+0.029 (3.62%)
At close: Dec 5, 2025

Ensurge Micropower ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.810.850.810.82-2.00%191,243
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
Oct 13, 20251.121.141.071.071.07-2.91%764,910
Oct 10, 20251.121.141.101.101.10-1.79%1,012,169
Oct 9, 20251.111.141.111.121.121.27%1,125,959
Oct 8, 20251.111.121.071.111.11-1.25%1,098,708
Oct 7, 20251.051.121.051.121.125.66%1,793,162
Oct 6, 20251.051.091.041.061.06-1.85%1,017,529
Oct 3, 20251.051.081.031.081.082.08%1,723,428
Oct 2, 20251.121.121.061.061.06-3.47%1,457,487
Oct 1, 20251.141.141.081.101.100.18%389,630
Sep 30, 20251.091.101.071.091.09-1,514,154
Sep 29, 20251.161.161.021.091.09-5.36%7,973,458
Sep 26, 20251.181.181.141.161.16-2.03%1,718,621
Sep 25, 20251.171.191.161.181.18-1,317,153
Sep 24, 20251.201.221.171.181.18-0.67%1,016,335
Sep 23, 20251.201.211.181.191.19-0.67%696,240
Sep 22, 20251.191.241.191.201.20-0.99%1,084,893
Sep 19, 20251.201.211.201.211.21-0.49%318,824
Sep 18, 20251.251.251.211.211.211.85%1,287,979
Sep 17, 20251.161.211.141.191.193.11%1,742,385
Sep 16, 20251.201.201.151.161.16-3.02%2,848,220
Sep 15, 20251.221.251.191.191.19-2.93%1,894,416
Sep 12, 20251.241.271.221.231.23-0.97%2,383,777
Sep 11, 20251.221.241.221.241.240.32%1,795,045
Sep 10, 20251.261.281.241.241.24-1.75%1,249,199
Sep 9, 20251.261.291.251.261.260.32%563,444
Sep 8, 20251.301.301.251.251.25-3.09%1,668,051
Sep 5, 20251.321.321.291.291.29-0.77%427,628
Sep 4, 20251.311.321.301.301.300.62%523,738
Sep 3, 20251.321.321.301.301.300.78%714,082
Sep 2, 20251.361.361.291.291.29-3.60%1,368,423
Sep 1, 20251.361.361.331.331.330.30%572,606
Aug 29, 20251.311.331.291.331.332.78%1,338,777
Aug 28, 20251.281.311.281.291.290.62%500,226
Aug 27, 20251.281.311.271.291.29-1.38%1,272,621
Aug 26, 20251.251.321.251.301.30-1.36%786,229
Aug 25, 20251.291.321.271.321.323.28%739,296
Aug 22, 20251.251.291.251.281.28-0.47%873,450
Aug 21, 20251.281.291.251.291.290.63%1,087,214
Aug 20, 20251.301.311.241.281.28-4.05%2,681,351
Aug 19, 20251.381.381.331.331.33-2.06%1,188,060
Aug 18, 20251.341.381.341.361.36-0.29%966,995
Aug 15, 20251.381.381.321.361.361.19%1,128,693
Aug 14, 20251.351.351.311.351.351.97%527,017
Aug 13, 20251.321.341.321.321.320.46%640,894
Aug 12, 20251.321.361.311.321.320.15%864,063
Aug 11, 20251.341.341.291.311.31-1.94%1,325,250
Aug 8, 20251.381.411.341.341.34-2.62%1,443,319
Aug 7, 20251.371.401.321.381.383.61%2,799,175
Aug 6, 20251.361.381.331.331.33-2.35%995,109
Aug 5, 20251.261.371.261.361.365.75%1,312,362
Aug 4, 20251.271.301.261.291.290.31%440,798
Aug 1, 20251.361.381.281.281.28-6.42%2,175,994
Jul 31, 20251.281.371.281.371.374.58%2,653,972
Jul 30, 20251.301.321.301.311.310.31%226,119
Jul 29, 20251.311.351.301.311.31-1.06%578,431
Jul 28, 20251.371.371.321.321.32-3.93%1,429,943
Jul 25, 20251.401.401.351.371.37-1.86%1,362,080
Jul 24, 20251.301.431.301.401.408.19%6,845,341
Jul 23, 20251.251.311.241.291.293.35%3,701,288
Jul 22, 20251.251.261.231.251.250.16%877,328
Jul 21, 20251.251.271.241.251.250.64%672,642