Ensurge Micropower ASA (OSL:ENSU)
Norway · Delayed Price · Currency is NOK 0.8290
+0.0290 (3.62%)
At close: Dec 5, 2025
Ensurge Micropower ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 1.12 | 1.13 | 1.09 | 1.13 | 1.13 | 1.25% | 1,014,554 |
| Oct 27, 2025 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 3.33% | 683,655 |
| 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 | 1.50% | 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 | -3.39% | 833,807 |
| Oct 20, 2025 | 1.14 | 1.17 | 1.08 | 1.12 | 1.12 | -1.58% | 891,203 |
| Oct 17, 2025 | 1.14 | 1.17 | 1.09 | 1.14 | 1.14 | 0.71% | 1,598,922 |
| Oct 16, 2025 | 1.03 | 1.18 | 1.03 | 1.13 | 1.13 | 6.39% | 3,969,535 |
| Oct 15, 2025 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | 2.90% | 1,685,346 |
| Oct 14, 2025 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -3.18% | 2,684,983 |
| Oct 13, 2025 | 1.12 | 1.14 | 1.07 | 1.07 | 1.07 | -2.91% | 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 | 1.27% | 1,125,959 |
| Oct 8, 2025 | 1.11 | 1.12 | 1.07 | 1.11 | 1.11 | -1.25% | 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 | 2.08% | 1,723,428 |
| Oct 2, 2025 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -3.47% | 1,457,487 |
| Oct 1, 2025 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | 0.18% | 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 | -5.36% | 7,973,458 |