Ensurge Micropower ASA (OSL:ENSU)
Norway flag Norway · Delayed Price · Currency is NOK
1.084
-0.072 (-6.23%)
Sep 29, 2025, 3:32 PM CET

Ensurge Micropower ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 15, 20251.381.381.321.361.360.74%1,128,693
Aug 14, 20251.351.351.311.351.352.27%527,017
Aug 13, 20251.321.341.321.321.32-640,894
Aug 12, 20251.321.361.311.321.320.76%864,063
Aug 11, 20251.341.341.291.311.31-2.24%1,325,250
Aug 8, 20251.381.411.341.341.34-2.90%1,443,319
Aug 7, 20251.371.401.321.381.383.76%2,799,175
Aug 6, 20251.361.381.331.331.33-2.21%995,109
Aug 5, 20251.261.371.261.361.365.43%1,312,362
Aug 4, 20251.271.301.261.291.290.78%440,798
Aug 1, 20251.361.381.281.281.28-6.57%2,175,994
Jul 31, 20251.281.371.281.371.374.58%2,653,972
Jul 30, 20251.301.321.301.311.31-226,119
Jul 29, 20251.311.351.301.311.31-0.76%578,431
Jul 28, 20251.371.371.321.321.32-3.65%1,429,943
Jul 25, 20251.401.401.351.371.37-2.14%1,362,080
Jul 24, 20251.301.431.301.401.408.53%6,845,341
Jul 23, 20251.251.311.241.291.293.20%3,701,288
Jul 22, 20251.251.261.231.251.25-877,328
Jul 21, 20251.251.271.241.251.250.81%672,642