Ensurge Micropower ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.27	0.27	0.27	0.27	0.27	-29.70%	1,000
Feb 4, 2026	0.38	0.38	0.38	0.38	0.38	45.15%	5,000
Feb 3, 2026	0.26	0.26	0.26	0.26	0.26	-6.94%	1,000
Jan 29, 2026	0.28	0.28	0.28	0.28	0.28	-7.91%	400
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	3.13%	250
Jan 9, 2026	0.32	0.32	0.29	0.29	0.29	-22.48%	7,650
Jan 6, 2026	0.35	0.38	0.35	0.38	0.38	17.49%	3,075
Dec 31, 2025	0.33	0.33	0.32	0.32	0.32	-14.84%	10,246
Dec 16, 2025	0.38	0.38	0.38	0.38	0.38	8.37%	6,359
Dec 11, 2025	0.37	0.37	0.31	0.35	0.35	-2.78%	6,321
Dec 8, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	5,000
Dec 4, 2025	0.36	0.36	0.36	0.36	0.36	-7.79%	1,300
Dec 1, 2025	0.39	0.39	0.39	0.39	0.39	7.42%	300
Nov 21, 2025	0.36	0.36	0.36	0.36	0.36	-10.40%	1,300
Nov 18, 2025	0.35	0.40	0.35	0.40	0.40	12.68%	7,500
Nov 17, 2025	0.36	0.36	0.36	0.36	0.36	-21.11%	2,044
Nov 13, 2025	0.45	0.45	0.45	0.45	0.45	-	1,700
Nov 12, 2025	0.45	0.45	0.45	0.45	0.45	12.50%	3,010
Nov 11, 2025	0.38	0.41	0.38	0.40	0.40	-1.23%	6,939
Nov 10, 2025	0.41	0.41	0.41	0.41	0.41	-	250
Oct 24, 2025	0.41	0.41	0.41	0.41	0.41	-15.62%	2,083
Oct 22, 2025	0.48	0.48	0.48	0.48	0.48	-4.82%	1,000
Oct 7, 2025	0.50	0.50	0.50	0.50	0.50	16.39%	360
Oct 2, 2025	0.43	0.43	0.43	0.43	0.43	-11.72%	5,000
Sep 30, 2025	0.49	0.49	0.49	0.49	0.49	6.74%	192
Sep 25, 2025	0.46	0.46	0.46	0.46	0.46	-16.70%	237
Sep 18, 2025	0.55	0.55	0.55	0.55	0.55	6.65%	3,000
Sep 16, 2025	0.53	0.53	0.52	0.52	0.52	-3.67%	9,000
Aug 22, 2025	0.56	0.56	0.54	0.54	0.54	-6.10%	1,100
Aug 19, 2025	0.57	0.57	0.57	0.57	0.57	0.39%	140
Aug 18, 2025	0.57	0.57	0.55	0.57	0.57	-5.00%	55,601
Aug 15, 2025	0.57	0.65	0.48	0.60	0.60	-7.19%	69,575
Aug 14, 2025	0.51	0.65	0.51	0.65	0.65	12.79%	89,700
Aug 13, 2025	0.56	0.57	0.52	0.57	0.57	-7.64%	5,700