Ensurge Micropower ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.66	0.72	0.65	0.72	0.72	7.46%	2,737,051
Mar 12, 2026	0.67	0.68	0.66	0.67	0.67	-0.30%	2,648,304
Mar 11, 2026	0.68	0.69	0.67	0.67	0.67	-2.61%	487,487
Mar 10, 2026	0.70	0.70	0.67	0.69	0.69	-0.72%	974,510
Mar 9, 2026	0.71	0.71	0.67	0.70	0.70	-2.25%	1,409,835
Mar 6, 2026	0.71	0.73	0.71	0.71	0.71	0.14%	628,620
Mar 5, 2026	0.73	0.74	0.71	0.71	0.71	-4.05%	556,633
Mar 4, 2026	0.73	0.74	0.70	0.74	0.74	2.07%	1,823,067
Mar 3, 2026	0.72	0.75	0.70	0.73	0.73	-4.61%	1,157,934
Mar 2, 2026	0.74	0.76	0.70	0.76	0.76	-	1,790,969
Feb 27, 2026	0.74	0.76	0.70	0.76	0.76	2.70%	2,158,909
Feb 26, 2026	0.75	0.75	0.70	0.74	0.74	-0.27%	3,271,948
Feb 25, 2026	0.75	0.79	0.74	0.74	0.74	-1.07%	648,576
Feb 24, 2026	0.75	0.77	0.72	0.75	0.75	0.13%	2,270,728
Feb 23, 2026	0.80	0.80	0.70	0.75	0.75	-2.73%	2,995,433
Feb 20, 2026	0.76	0.78	0.76	0.77	0.77	1.32%	991,332
Feb 19, 2026	0.80	0.80	0.76	0.76	0.76	-3.43%	618,080
Feb 18, 2026	0.79	0.80	0.77	0.79	0.79	0.90%	2,116,093
Feb 17, 2026	0.78	0.80	0.78	0.78	0.78	-	2,317,888
Feb 16, 2026	0.77	0.78	0.76	0.78	0.78	0.13%	2,753,231
Feb 13, 2026	0.77	0.78	0.76	0.78	0.78	0.91%	1,009,194
Feb 12, 2026	0.77	0.78	0.77	0.77	0.77	-	339,743
Feb 11, 2026	0.77	0.78	0.77	0.77	0.77	-1.03%	296,421
Feb 10, 2026	0.80	0.80	0.77	0.78	0.78	-1.52%	925,922
Feb 9, 2026	0.77	0.81	0.77	0.79	0.79	-2.10%	1,032,353
Feb 6, 2026	0.81	0.81	0.78	0.81	0.81	0.50%	2,544,735
Feb 5, 2026	0.81	0.81	0.75	0.81	0.81	-0.62%	4,298,025
Feb 4, 2026	0.79	0.81	0.76	0.81	0.81	-	3,791,305
Feb 3, 2026	0.81	0.82	0.75	0.81	0.81	-0.12%	3,518,513
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