Ensurge Micropower ASA (OSL:ENSU)
Norway · Delayed Price · Currency is NOK 1.294
+0.008 (0.62%)
Aug 28, 2025, 4:25 PM CET
Ensurge Micropower ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 902,631 |
| Jul 17, 2025 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 3.25% | 923,417 |
| Jul 16, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 445,857 |
| Jul 15, 2025 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 1,860,294 |
| Jul 14, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 974,888 |
| Jul 11, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 776,572 |
| Jul 10, 2025 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | - | 1,007,844 |
| Jul 9, 2025 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | - | 41,641,578 |
| Jul 8, 2025 | 1.24 | 1.24 | 1.16 | 1.20 | 1.20 | -2.44% | 3,548,475 |
| Jul 7, 2025 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 1.65% | 493,996 |
| Jul 4, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 683,718 |
| Jul 3, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 1,334,865 |
| Jul 2, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -2.42% | 736,677 |
| Jul 1, 2025 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 166,045 |
| Jun 30, 2025 | 1.25 | 1.26 | 1.20 | 1.25 | 1.25 | 0.81% | 2,772,945 |
| Jun 27, 2025 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 2,136,815 |
| Jun 26, 2025 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | - | 1,689,389 |
| Jun 25, 2025 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | - | 617,282 |
| Jun 24, 2025 | 1.16 | 1.23 | 1.16 | 1.21 | 1.21 | 2.54% | 1,868,609 |
| Jun 23, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 2,010,710 |
| Jun 20, 2025 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | - | 983,707 |