Ensurge Micropower ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	0.84	0.84	0.80	0.81	0.81	-4.25%	611,613
Jan 30, 2026	0.82	0.87	0.82	0.85	0.85	-0.35%	2,245,817
Jan 29, 2026	0.84	0.88	0.82	0.85	0.85	0.59%	2,614,275
Jan 28, 2026	0.84	0.85	0.80	0.85	0.85	0.84%	2,170,630
Jan 27, 2026	0.80	0.84	0.77	0.84	0.84	4.36%	2,276,425
Jan 26, 2026	0.76	0.81	0.76	0.80	0.80	2.03%	2,720,968
Jan 23, 2026	0.80	0.80	0.77	0.79	0.79	0.64%	1,169,231
Jan 22, 2026	0.76	0.79	0.76	0.78	0.78	2.89%	709,529
Jan 21, 2026	0.76	0.76	0.75	0.76	0.76	-1.30%	925,516
Jan 20, 2026	0.77	0.78	0.76	0.77	0.77	-0.52%	203,205
Jan 19, 2026	0.76	0.79	0.75	0.77	0.77	-0.77%	2,391,383
Jan 16, 2026	0.79	0.81	0.78	0.78	0.78	-2.50%	790,205
Jan 15, 2026	0.78	0.80	0.76	0.80	0.80	3.23%	2,321,746
Jan 14, 2026	0.78	0.80	0.77	0.78	0.78	-1.65%	1,618,913
Jan 13, 2026	0.81	0.81	0.78	0.79	0.79	-1.13%	674,197
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