Skip to main content
Ensurge Micropower ASA (OSL:ENSU)
Norway flag Norway · Delayed Price · Currency is NOK
0.639
+0.009 (1.43%)
Apr 29, 2026, 1:48 PM CET

Ensurge Micropower ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.640.650.620.630.63-1.41%1,989,009
Apr 27, 20260.640.650.630.640.64-1.54%850,856
Apr 24, 20260.650.650.630.650.65-0.15%828,244
Apr 23, 20260.630.650.630.650.650.15%3,545,503
Apr 22, 20260.650.660.640.650.650.15%3,171,223
Apr 21, 20260.650.650.640.650.652.86%1,093,182
Apr 20, 20260.640.650.620.630.63-2.48%1,801,189
Apr 17, 20260.660.660.630.650.65-814,819
Apr 16, 20260.660.670.620.650.65-1.52%1,380,460
Apr 15, 20260.680.680.610.660.660.61%1,690,279
Apr 14, 20260.700.700.650.650.65-5.51%1,909,291
Apr 13, 20260.720.720.650.690.69-0.14%2,266,210
Apr 10, 20260.710.770.690.690.69-2.26%1,916,862
Apr 9, 20260.720.740.690.710.71-2.88%1,520,385
Apr 8, 20260.820.820.720.730.73-2.93%2,512,814
Apr 7, 20260.780.880.740.750.758.70%15,916,560
Apr 1, 20260.680.710.670.690.692.37%801,645
Mar 31, 20260.700.700.670.670.67-3.44%950,344
Mar 30, 20260.680.700.650.700.703.10%642,725
Mar 27, 20260.740.740.650.680.68-1.88%1,475,568
Mar 26, 20260.720.750.670.690.697.31%4,660,151
Mar 25, 20260.640.660.630.640.64-0.46%979,249
Mar 24, 20260.660.680.630.650.65-2.42%1,060,698
Mar 23, 20260.690.690.640.660.660.30%974,779
Mar 20, 20260.660.670.640.660.664.76%1,121,160
Mar 19, 20260.640.670.610.630.63-1.56%2,309,112
Mar 18, 20260.660.700.640.640.64-3.03%5,074,724
Mar 17, 20260.700.720.660.660.66-5.71%2,421,210
Mar 16, 20260.700.750.690.700.70-2.78%1,065,976
Mar 13, 20260.660.720.650.720.727.46%2,737,051
Mar 12, 20260.670.680.660.670.67-0.30%2,648,304
Mar 11, 20260.680.690.670.670.67-2.61%487,487
Mar 10, 20260.700.700.670.690.69-0.72%974,510
Mar 9, 20260.710.710.670.700.70-2.25%1,409,835
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