Ensurge Micropower ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.84	0.84	0.84	0.84	0.84	-2.21%	6,563
Jan 29, 2026	0.86	0.86	0.86	0.86	0.86	4.00%	26,142
Jan 28, 2026	0.83	0.83	0.83	0.83	0.83	-0.48%	1,986
Jan 27, 2026	0.78	0.83	0.77	0.83	0.83	2.98%	40,404
Jan 26, 2026	0.81	0.81	0.81	0.81	0.81	5.23%	408
Jan 22, 2026	0.77	0.77	0.77	0.77	0.77	-1.80%	4,032
Jan 19, 2026	0.78	0.78	0.78	0.78	0.78	-1.70%	776
Jan 15, 2026	0.79	0.79	0.79	0.79	0.79	1.08%	140,000
Jan 14, 2026	0.78	0.78	0.78	0.78	0.78	-1.38%	23,561
Jan 13, 2026	0.80	0.80	0.80	0.80	0.80	-0.14%	448
Jan 12, 2026	0.80	0.80	0.80	0.80	0.80	-2.44%	20,428
Jan 7, 2026	0.83	0.83	0.82	0.82	0.82	-5.77%	359
Dec 30, 2025	0.87	0.87	0.87	0.87	0.87	2.24%	3
Dec 29, 2025	0.85	0.85	0.85	0.85	0.85	1.82%	125
Dec 23, 2025	0.83	0.83	0.83	0.83	0.83	-2.53%	18
Dec 17, 2025	0.85	0.85	0.85	0.85	0.85	6.14%	2,266
Dec 16, 2025	0.80	0.80	0.80	0.80	0.80	-5.29%	51,735
Dec 12, 2025	0.80	0.85	0.80	0.85	0.85	5.47%	37,259
Dec 10, 2025	0.80	0.81	0.80	0.81	0.81	0.29%	178,841
Dec 8, 2025	0.80	0.80	0.80	0.80	0.80	-3.46%	310,000
Dec 5, 2025	0.83	0.83	0.83	0.83	0.83	0.30%	3,000
Dec 3, 2025	0.83	0.83	0.83	0.83	0.83	-3.04%	8,133
Dec 2, 2025	0.86	0.86	0.86	0.86	0.86	-1.72%	150
Dec 1, 2025	0.87	0.87	0.87	0.87	0.87	-3.33%	95
Nov 28, 2025	0.90	0.90	0.90	0.90	0.90	-3.33%	147,596
Nov 27, 2025	0.94	0.94	0.93	0.93	0.93	3.10%	108,133
Nov 26, 2025	0.90	0.90	0.90	0.90	0.90	6.05%	30,000
Nov 25, 2025	0.85	0.85	0.85	0.85	0.85	2.34%	28,268
Nov 24, 2025	0.83	0.83	0.83	0.83	0.83	0.73%	9,668
Nov 21, 2025	0.83	0.83	0.83	0.83	0.83	-2.13%	318,399
Nov 20, 2025	0.84	0.84	0.84	0.84	0.84	0.24%	337
Nov 19, 2025	0.84	0.84	0.84	0.84	0.84	1.02%	121
Nov 18, 2025	0.87	0.87	0.83	0.83	0.83	-5.39%	1,486,383
Nov 17, 2025	0.88	0.88	0.88	0.88	0.88	-0.45%	672
Nov 14, 2025	0.90	0.90	0.89	0.89	0.89	1.14%	220,601
Nov 13, 2025	0.88	0.88	0.88	0.88	0.88	-1.57%	202
Nov 12, 2025	0.89	0.89	0.89	0.89	0.89	2.77%	1,129
Nov 11, 2025	0.87	0.87	0.87	0.87	0.87	-14.53%	80,784
Nov 6, 2025	1.02	1.02	1.01	1.01	1.01	-2.32%	1,509
Nov 5, 2025	1.04	1.04	1.04	1.04	1.04	-2.63%	47,330
Nov 3, 2025	1.16	1.16	1.06	1.06	1.06	-7.48%	93,404
Oct 31, 2025	1.15	1.15	1.15	1.15	1.15	7.68%	9,507
Oct 24, 2025	1.08	1.08	1.07	1.07	1.07	1.14%	25,572
Oct 23, 2025	1.06	1.06	1.06	1.06	1.06	-1.86%	3,005
Oct 22, 2025	1.07	1.08	1.07	1.08	1.08	-4.01%	502
Oct 21, 2025	1.12	1.12	1.12	1.12	1.12	-1.67%	918
Oct 20, 2025	1.14	1.14	1.14	1.14	1.14	2.89%	221
Oct 17, 2025	1.12	1.12	1.10	1.11	1.11	-1.42%	40,450
Oct 9, 2025	1.12	1.12	1.12	1.12	1.12	0.72%	80,113
Oct 7, 2025	1.12	1.12	1.12	1.12	1.12	4.30%	39,419