Ensurge Micropower ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	582,158
Oct 1, 2026	0.58	0.58	0.56	0.57	0.57	0.88%	371,761
Sep 30, 2026	0.58	0.58	0.54	0.57	0.57	0.89%	2,448,933
Sep 29, 2026	0.57	0.57	0.53	0.56	0.56	-	1,143,070
Sep 28, 2026	0.56	0.60	0.53	0.56	0.56	-0.71%	2,118,814
Sep 25, 2026	0.57	0.57	0.56	0.56	0.56	-1.05%	268,392
Sep 24, 2026	0.57	0.57	0.56	0.57	0.57	-	708,292
Sep 23, 2026	0.58	0.58	0.56	0.57	0.57	-1.21%	269,995
Sep 22, 2026	0.57	0.58	0.57	0.58	0.58	-	17,794
Sep 21, 2026	0.56	0.58	0.56	0.58	0.58	-0.52%	511,490
Sep 18, 2026	0.58	0.58	0.56	0.58	0.58	-	230,273
Sep 17, 2026	0.56	0.58	0.55	0.58	0.58	3.20%	398,502
Sep 16, 2026	0.58	0.58	0.54	0.56	0.56	-3.10%	1,118,197
Sep 15, 2026	0.59	0.61	0.58	0.58	0.58	-1.53%	667,983
Sep 14, 2026	0.57	0.61	0.57	0.59	0.59	-2.00%	308,073
Sep 11, 2026	0.62	0.62	0.60	0.60	0.60	0.17%	258,980
Sep 10, 2026	0.62	0.62	0.60	0.60	0.60	-2.28%	455,923
Sep 9, 2026	0.64	0.65	0.61	0.61	0.61	-2.54%	252,355
Sep 8, 2026	0.65	0.65	0.61	0.63	0.63	-	551,145
Sep 7, 2026	0.64	0.64	0.60	0.63	0.63	-1.56%	1,389,035
Sep 4, 2026	0.65	0.65	0.62	0.64	0.64	-1.54%	612,859
Sep 3, 2026	0.67	0.67	0.63	0.65	0.65	-1.52%	1,083,893
Sep 2, 2026	0.63	0.67	0.61	0.66	0.66	4.76%	1,838,861
Sep 1, 2026	0.63	0.63	0.57	0.63	0.63	0.64%	3,125,728
Aug 31, 2026	0.64	0.64	0.54	0.63	0.63	-5.86%	9,492,089
Aug 28, 2026	0.67	0.67	0.65	0.67	0.67	2.31%	259,749
Aug 27, 2026	0.65	0.66	0.64	0.65	0.65	-1.52%	820,617
Aug 26, 2026	0.65	0.66	0.64	0.66	0.66	1.54%	213,105
Aug 25, 2026	0.65	0.65	0.63	0.65	0.65	-	483,515
Aug 24, 2026	0.62	0.65	0.62	0.65	0.65	-	1,019,152
Aug 21, 2026	0.62	0.65	0.62	0.65	0.65	2.20%	268,928
Aug 20, 2026	0.62	0.64	0.62	0.64	0.64	-0.63%	450,283
Aug 19, 2026	0.65	0.65	0.63	0.64	0.64	-	313,827
Aug 18, 2026	0.65	0.65	0.63	0.64	0.64	-0.93%	837,800
Aug 17, 2026	0.65	0.65	0.61	0.65	0.65	-0.15%	623,020
Aug 14, 2026	0.64	0.65	0.61	0.65	0.65	2.21%	2,481,743
Aug 13, 2026	0.67	0.67	0.63	0.63	0.63	-2.62%	678,228
Aug 12, 2026	0.70	0.70	0.65	0.65	0.65	-1.52%	322,666
Aug 11, 2026	0.65	0.67	0.65	0.66	0.66	-0.60%	228,482
Aug 10, 2026	0.66	0.68	0.66	0.66	0.66	1.37%	223,266
Aug 7, 2026	0.68	0.70	0.63	0.66	0.66	-3.96%	1,520,959
Aug 6, 2026	0.70	0.72	0.68	0.68	0.68	-2.57%	350,969
Aug 5, 2026	0.74	0.74	0.70	0.70	0.70	-6.67%	998,327
Aug 4, 2026	0.73	0.78	0.71	0.75	0.75	1.35%	1,961,067
Aug 3, 2026	0.74	0.79	0.68	0.74	0.74	9.63%	4,468,875
Jul 31, 2026	0.65	0.68	0.65	0.68	0.68	-3.43%	169,866
Jul 30, 2026	0.70	0.70	0.66	0.70	0.70	-	956,834
Jul 29, 2026	0.68	0.70	0.66	0.70	0.70	1.30%	479,358
Jul 28, 2026	0.67	0.69	0.66	0.69	0.69	2.53%	719,481
Jul 27, 2026	0.65	0.68	0.65	0.67	0.67	3.54%	257,813