Ensurge Micropower ASA (OSL:ENSU)

Norway flag Norway · Delayed Price · Currency is NOK
1.066
-0.014 (-1.30%)
Oct 24, 2025, 3:45 PM CET

Ensurge Micropower ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.081.081.061.081.08-890,730
Oct 23, 20251.081.081.051.081.081.89%534,847
Oct 22, 20251.061.091.061.061.06-1.85%956,611
Oct 21, 20251.121.121.061.081.08-3.57%833,807
Oct 20, 20251.141.171.081.121.12-1.75%891,203
Oct 17, 20251.141.171.091.141.140.88%1,598,922
Oct 16, 20251.031.181.031.131.136.60%3,969,535
Oct 15, 20251.101.101.031.061.062.91%1,685,346
Oct 14, 20251.081.081.021.031.03-3.74%2,684,983
Oct 13, 20251.121.141.071.071.07-2.73%764,910
Oct 10, 20251.121.141.101.101.10-1.79%1,012,169
Oct 9, 20251.111.141.111.121.120.90%1,125,959
Oct 8, 20251.111.121.071.111.11-0.89%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, 20251.051.081.031.081.081.89%1,723,428
Oct 2, 20251.121.121.061.061.06-3.64%1,457,487
Oct 1, 20251.141.141.081.101.100.92%389,630
Sep 30, 20251.091.101.071.091.09-1,514,154
Sep 29, 20251.161.161.021.091.09-6.03%7,973,458
Sep 26, 20251.181.181.141.161.16-1.69%1,718,621
Sep 25, 20251.171.191.161.181.18-1,317,153
Sep 24, 20251.201.221.171.181.18-0.84%1,016,335
Sep 23, 20251.201.211.181.191.19-0.83%696,240
Sep 22, 20251.191.241.191.201.20-0.83%1,084,893
Sep 19, 20251.201.211.201.211.21-318,824
Sep 18, 20251.251.251.211.211.211.68%1,287,979
Sep 17, 20251.161.211.141.191.192.59%1,742,385
Sep 16, 20251.201.201.151.161.16-2.52%2,848,220
Sep 15, 20251.221.251.191.191.19-3.25%1,894,416
Sep 12, 20251.241.271.221.231.23-0.81%2,383,777
Sep 11, 20251.221.241.221.241.24-1,795,045
Sep 10, 20251.261.281.241.241.24-1.59%1,249,199
Sep 9, 20251.261.291.251.261.260.80%563,444
Sep 8, 20251.301.301.251.251.25-3.10%1,668,051
Sep 5, 20251.321.321.291.291.29-0.77%427,628
Sep 4, 20251.311.321.301.301.30-523,738
Sep 3, 20251.321.321.301.301.300.78%714,082
Sep 2, 20251.361.361.291.291.29-3.01%1,368,423
Sep 1, 20251.361.361.331.331.33-572,606
Aug 29, 20251.311.331.291.331.333.10%1,338,777
Aug 28, 20251.281.311.281.291.29-500,226
Aug 27, 20251.281.311.271.291.29-0.77%1,272,621
Aug 26, 20251.251.321.251.301.30-1.52%786,229
Aug 25, 20251.291.321.271.321.323.13%739,296
Aug 22, 20251.251.291.251.281.28-0.78%873,450
Aug 21, 20251.281.291.251.291.290.78%1,087,214
Aug 20, 20251.301.311.241.281.28-3.76%2,681,351
Aug 19, 20251.381.381.331.331.33-2.21%1,188,060
Aug 18, 20251.341.381.341.361.36-966,995