Ensurge Micropower ASA (OSL:ENSU)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 890,730 |
| Oct 23, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 534,847 |
| Oct 22, 2025 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 956,611 |
| Oct 21, 2025 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -3.57% | 833,807 |
| Oct 20, 2025 | 1.14 | 1.17 | 1.08 | 1.12 | 1.12 | -1.75% | 891,203 |
| Oct 17, 2025 | 1.14 | 1.17 | 1.09 | 1.14 | 1.14 | 0.88% | 1,598,922 |
| Oct 16, 2025 | 1.03 | 1.18 | 1.03 | 1.13 | 1.13 | 6.60% | 3,969,535 |
| Oct 15, 2025 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | 2.91% | 1,685,346 |
| Oct 14, 2025 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -3.74% | 2,684,983 |
| Oct 13, 2025 | 1.12 | 1.14 | 1.07 | 1.07 | 1.07 | -2.73% | 764,910 |
| Oct 10, 2025 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 1,012,169 |
| Oct 9, 2025 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 0.90% | 1,125,959 |
| Oct 8, 2025 | 1.11 | 1.12 | 1.07 | 1.11 | 1.11 | -0.89% | 1,098,708 |
| Oct 7, 2025 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 5.66% | 1,793,162 |
| Oct 6, 2025 | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | -1.85% | 1,017,529 |
| Oct 3, 2025 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | 1.89% | 1,723,428 |
| Oct 2, 2025 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -3.64% | 1,457,487 |
| Oct 1, 2025 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | 0.92% | 389,630 |
| Sep 30, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | - | 1,514,154 |
| Sep 29, 2025 | 1.16 | 1.16 | 1.02 | 1.09 | 1.09 | -6.03% | 7,973,458 |
| Sep 26, 2025 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 1,718,621 |
| Sep 25, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | - | 1,317,153 |
| Sep 24, 2025 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -0.84% | 1,016,335 |
| Sep 23, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 696,240 |
| Sep 22, 2025 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | -0.83% | 1,084,893 |
| Sep 19, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 318,824 |
| Sep 18, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | 1.68% | 1,287,979 |
| Sep 17, 2025 | 1.16 | 1.21 | 1.14 | 1.19 | 1.19 | 2.59% | 1,742,385 |
| Sep 16, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 2,848,220 |
| Sep 15, 2025 | 1.22 | 1.25 | 1.19 | 1.19 | 1.19 | -3.25% | 1,894,416 |
| Sep 12, 2025 | 1.24 | 1.27 | 1.22 | 1.23 | 1.23 | -0.81% | 2,383,777 |
| Sep 11, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | - | 1,795,045 |
| Sep 10, 2025 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 1,249,199 |
| Sep 9, 2025 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | 0.80% | 563,444 |
| Sep 8, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 1,668,051 |
| Sep 5, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 427,628 |
| Sep 4, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | - | 523,738 |
| Sep 3, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | 0.78% | 714,082 |
| Sep 2, 2025 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -3.01% | 1,368,423 |
| Sep 1, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | - | 572,606 |
| Aug 29, 2025 | 1.31 | 1.33 | 1.29 | 1.33 | 1.33 | 3.10% | 1,338,777 |
| Aug 28, 2025 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | - | 500,226 |
| Aug 27, 2025 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | -0.77% | 1,272,621 |
| Aug 26, 2025 | 1.25 | 1.32 | 1.25 | 1.30 | 1.30 | -1.52% | 786,229 |
| Aug 25, 2025 | 1.29 | 1.32 | 1.27 | 1.32 | 1.32 | 3.13% | 739,296 |
| Aug 22, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 873,450 |
| Aug 21, 2025 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | 0.78% | 1,087,214 |
| Aug 20, 2025 | 1.30 | 1.31 | 1.24 | 1.28 | 1.28 | -3.76% | 2,681,351 |
| Aug 19, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | 1,188,060 |
| Aug 18, 2025 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | - | 966,995 |