Ensurge Micropower ASA (OSL:ENSU)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 1.38 | 1.38 | 1.32 | 1.36 | 1.36 | 0.74% | 1,128,693 |
| Aug 14, 2025 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | 2.27% | 527,017 |
| Aug 13, 2025 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | - | 640,894 |
| Aug 12, 2025 | 1.32 | 1.36 | 1.31 | 1.32 | 1.32 | 0.76% | 864,063 |
| Aug 11, 2025 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -2.24% | 1,325,250 |
| Aug 8, 2025 | 1.38 | 1.41 | 1.34 | 1.34 | 1.34 | -2.90% | 1,443,319 |
| Aug 7, 2025 | 1.37 | 1.40 | 1.32 | 1.38 | 1.38 | 3.76% | 2,799,175 |
| Aug 6, 2025 | 1.36 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | 995,109 |
| Aug 5, 2025 | 1.26 | 1.37 | 1.26 | 1.36 | 1.36 | 5.43% | 1,312,362 |
| Aug 4, 2025 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 440,798 |
| Aug 1, 2025 | 1.36 | 1.38 | 1.28 | 1.28 | 1.28 | -6.57% | 2,175,994 |
| Jul 31, 2025 | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | 4.58% | 2,653,972 |
| Jul 30, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | - | 226,119 |
| Jul 29, 2025 | 1.31 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 578,431 |
| Jul 28, 2025 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -3.65% | 1,429,943 |
| Jul 25, 2025 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -2.14% | 1,362,080 |
| Jul 24, 2025 | 1.30 | 1.43 | 1.30 | 1.40 | 1.40 | 8.53% | 6,845,341 |
| Jul 23, 2025 | 1.25 | 1.31 | 1.24 | 1.29 | 1.29 | 3.20% | 3,701,288 |
| Jul 22, 2025 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | - | 877,328 |
| Jul 21, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 672,642 |