Ensurge Micropower ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	0.81	0.81	0.78	0.80	-	-	202,117
Jan 12, 2026	0.83	0.83	0.79	0.80	0.80	0.13%	1,211,530
Jan 9, 2026	0.80	0.81	0.79	0.80	0.80	0.76%	1,146,821
Jan 8, 2026	0.80	0.81	0.78	0.79	0.79	-1.50%	1,705,557
Jan 7, 2026	0.81	0.83	0.80	0.80	0.80	-1.72%	1,422,463
Jan 6, 2026	0.82	0.83	0.82	0.82	0.82	0.25%	880,350
Jan 5, 2026	0.82	0.85	0.81	0.81	0.81	-2.75%	919,922
Jan 2, 2026	0.84	0.86	0.83	0.84	0.84	-1.88%	1,502,063
Dec 30, 2025	0.85	0.87	0.85	0.85	0.85	-0.81%	2,404,335
Dec 29, 2025	0.82	0.87	0.82	0.86	0.86	2.02%	1,908,451
Dec 23, 2025	0.81	0.85	0.80	0.84	0.84	2.18%	2,365,668
Dec 22, 2025	0.81	0.83	0.79	0.83	0.83	-0.12%	2,434,273
Dec 19, 2025	0.82	0.84	0.81	0.83	0.83	0.73%	1,503,302
Dec 18, 2025	0.84	0.86	0.82	0.82	0.82	-1.68%	877,462
Dec 17, 2025	0.81	0.87	0.81	0.83	0.83	1.21%	1,682,959
Dec 16, 2025	0.82	0.84	0.80	0.82	0.82	-	1,541,876
Dec 15, 2025	0.86	0.87	0.82	0.82	0.82	-3.63%	1,694,031
Dec 12, 2025	0.81	0.86	0.79	0.86	0.86	7.14%	4,373,810
Dec 11, 2025	0.80	0.81	0.79	0.80	0.80	-0.25%	1,579,744
Dec 10, 2025	0.80	0.83	0.79	0.80	0.80	-1.60%	3,986,807
Dec 9, 2025	0.78	0.81	0.78	0.81	0.81	2.39%	4,684,950
Dec 8, 2025	0.82	0.84	0.78	0.79	0.79	-4.22%	5,083,006
Dec 5, 2025	0.81	0.85	0.81	0.83	0.83	3.62%	1,206,865
Dec 4, 2025	0.82	0.84	0.79	0.80	0.80	-2.56%	3,711,541
Dec 3, 2025	0.88	0.88	0.82	0.82	0.82	-3.41%	4,171,305
Dec 2, 2025	0.88	0.89	0.85	0.85	0.85	-0.58%	1,789,156
Dec 1, 2025	0.89	0.90	0.84	0.86	0.86	-3.72%	2,247,927
Nov 28, 2025	0.92	0.94	0.89	0.89	0.89	-3.06%	3,187,548
Nov 27, 2025	0.92	0.95	0.92	0.92	0.92	1.22%	2,544,040
Nov 26, 2025	0.88	0.92	0.87	0.91	0.91	4.02%	3,051,663
Nov 25, 2025	0.87	0.87	0.84	0.87	0.87	3.08%	998,794
Nov 24, 2025	0.84	0.84	0.83	0.84	0.84	0.24%	1,467,018
Nov 21, 2025	0.85	0.87	0.82	0.84	0.84	-2.77%	2,513,344
Nov 20, 2025	0.85	0.88	0.82	0.87	0.87	1.88%	2,104,902
Nov 19, 2025	0.85	0.85	0.82	0.85	0.85	1.31%	1,297,310
Nov 18, 2025	0.89	0.89	0.83	0.84	0.84	-4.66%	3,817,458
Nov 17, 2025	0.89	0.90	0.88	0.88	0.88	-1.12%	661,859
Nov 14, 2025	0.90	0.91	0.88	0.89	0.89	-1.22%	1,418,980
Nov 13, 2025	0.90	0.93	0.88	0.90	0.90	3.80%	4,372,889
Nov 12, 2025	0.87	0.90	0.87	0.87	0.87	-0.34%	1,960,607
Nov 11, 2025	0.89	0.90	0.86	0.87	0.87	-2.13%	2,982,267
Nov 10, 2025	0.93	0.93	0.89	0.89	0.89	-4.30%	88,700,030
Nov 7, 2025	0.90	0.95	0.90	0.93	0.93	-6.72%	8,078,760
Nov 6, 2025	1.04	1.04	1.00	1.00	1.00	-2.45%	1,416,417
Nov 5, 2025	1.14	1.14	1.02	1.02	1.02	-6.07%	2,173,575
Nov 4, 2025	1.06	1.09	1.03	1.09	1.09	2.26%	1,598,884
Nov 3, 2025	1.19	1.26	1.00	1.06	1.06	-8.28%	9,040,548
Oct 31, 2025	1.16	1.16	1.10	1.16	1.16	1.22%	1,400,986
Oct 30, 2025	1.11	1.17	1.11	1.15	1.15	0.88%	1,106,402
Oct 29, 2025	1.15	1.15	1.12	1.14	1.14	0.53%	221,261