Ensurge Micropower ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	0.66	0.67	0.63	0.65	0.65	-3.42%	861,055
Jul 23, 2026	0.69	0.70	0.66	0.67	0.67	-1.03%	463,248
Jul 22, 2026	0.67	0.70	0.67	0.68	0.68	-1.45%	537,649
Jul 21, 2026	0.69	0.70	0.67	0.69	0.69	-	214,378
Jul 20, 2026	0.68	0.70	0.68	0.69	0.69	1.47%	587,726
Jul 17, 2026	0.72	0.72	0.67	0.68	0.68	-2.02%	362,320
Jul 16, 2026	0.69	0.71	0.69	0.69	0.69	-3.34%	206,143
Jul 15, 2026	0.71	0.72	0.68	0.72	0.72	1.27%	1,079,188
Jul 14, 2026	0.69	0.71	0.67	0.71	0.71	-0.14%	428,883
Jul 13, 2026	0.70	0.72	0.68	0.71	0.71	-	421,042
Jul 10, 2026	0.73	0.73	0.68	0.71	0.71	0.57%	337,926
Jul 9, 2026	0.70	0.71	0.69	0.71	0.71	-0.56%	707,358
Jul 8, 2026	0.69	0.73	0.68	0.71	0.71	3.05%	720,111
Jul 7, 2026	0.68	0.69	0.68	0.69	0.69	1.32%	906,385
Jul 6, 2026	0.63	0.69	0.63	0.68	0.68	3.03%	717,627
Jul 3, 2026	0.63	0.66	0.62	0.66	0.66	4.76%	998,420
Jul 2, 2026	0.65	0.65	0.61	0.63	0.63	-0.79%	152,334
Jul 1, 2026	0.65	0.65	0.63	0.64	0.64	-2.31%	215,220
Jun 30, 2026	0.60	0.66	0.60	0.65	0.65	2.36%	773,682
Jun 29, 2026	0.64	0.67	0.62	0.64	0.64	0.79%	249,991
Jun 26, 2026	0.60	0.63	0.60	0.63	0.63	5.00%	464,620
Jun 25, 2026	0.60	0.60	0.58	0.60	0.60	-	1,076,479
Jun 24, 2026	0.60	0.60	0.58	0.60	0.60	-	1,459,993
Jun 23, 2026	0.60	0.61	0.59	0.60	0.60	-	449,560
Jun 22, 2026	0.56	0.64	0.56	0.60	0.60	4.35%	891,591
Jun 19, 2026	0.58	0.58	0.57	0.58	0.58	0.17%	286,154
Jun 18, 2026	0.56	0.58	0.56	0.57	0.57	-0.35%	472,835
Jun 17, 2026	0.58	0.59	0.57	0.58	0.58	-0.69%	186,155
Jun 16, 2026	0.58	0.59	0.55	0.58	0.58	-0.51%	425,946
Jun 15, 2026	0.60	0.61	0.56	0.58	0.58	-0.17%	578,874
Jun 12, 2026	0.54	0.60	0.52	0.58	0.58	8.75%	3,294,161
Jun 11, 2026	0.54	0.55	0.53	0.54	0.54	-2.72%	305,968
Jun 10, 2026	0.59	0.59	0.53	0.55	0.55	-2.30%	1,088,770
Jun 9, 2026	0.60	0.60	0.56	0.57	0.57	-0.70%	420,150
Jun 8, 2026	0.59	0.59	0.56	0.57	0.57	-3.56%	903,289
Jun 5, 2026	0.57	0.59	0.57	0.59	0.59	2.61%	314,285
Jun 4, 2026	0.58	0.60	0.57	0.58	0.58	-4.49%	350,911
Jun 3, 2026	0.59	0.61	0.59	0.60	0.60	-0.99%	282,857
Jun 2, 2026	0.60	0.62	0.59	0.61	0.61	-1.94%	791,072
Jun 1, 2026	0.63	0.63	0.59	0.62	0.62	0.49%	809,117
May 29, 2026	0.62	0.62	0.58	0.62	0.62	1.15%	1,079,690
May 28, 2026	0.60	0.62	0.56	0.61	0.61	1.67%	771,948
May 27, 2026	0.58	0.60	0.50	0.60	0.60	1.35%	4,282,360