Ensurge Micropower ASA - 0JI9.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.77	0.78	0.78	0.78	0.76	95,495
February 19, 2026	0.77	0.77	0.77	0.77	0.77	7,146
February 18, 2026	0.79	0.8	0.8	0.8	0.79	12,408
February 17, 2026	0.79	0.78	0.78	0.8	0.78	1.6M
February 16, 2026	0.78	0.78	0.78	0.78	0.77	128,678
February 13, 2026	0.77	0.77	0.77	0.77	0.77	13,140
February 12, 2026	0.78	0.78	0.78	0.78	0.78	13,830
February 11, 2026	0.78	0.77	0.77	0.78	0.77	100,501
February 10, 2026	0.79	0.78	0.78	0.79	0.78	15,504
February 09, 2026	0.79	0.79	0.79	0.8	0.79	62,641
February 06, 2026	0.8	0.81	0.81	0.81	0.79	268,486
February 05, 2026	0.77	0.77	0.77	0.77	0.77	172,830
February 04, 2026	0.77	0.8	0.8	0.8	0.76	61,302
February 03, 2026	0.76	0.77	0.77	0.77	0.76	116,254
January 30, 2026	0.84	0.84	0.84	0.84	0.84	13,126
January 29, 2026	0.86	0.86	0.86	0.86	0.86	39,210
January 28, 2026	0.83	0.83	0.83	0.83	0.83	2,979
January 27, 2026	0.78	0.83	0.83	0.83	0.77	53,001
January 26, 2026	0.81	0.81	0.81	0.81	0.81	408
January 22, 2026	0.77	0.77	0.77	0.77	0.77	6,048
January 19, 2026	0.78	0.78	0.78	0.78	0.78	1,552
January 15, 2026	0.79	0.79	0.79	0.79	0.79	210,000
January 14, 2026	0.78	0.78	0.78	0.78	0.78	23,561
January 13, 2026	0.8	0.8	0.8	0.8	0.8	896
January 12, 2026	0.8	0.8	0.8	0.8	0.8	40,630
January 07, 2026	0.83	0.82	0.82	0.83	0.82	360
December 30, 2025	0.87	0.87	0.87	0.87	0.87	3
December 29, 2025	0.85	0.85	0.85	0.85	0.85	250
December 23, 2025	0.83	0.83	0.83	0.83	0.83	36
December 17, 2025	0.85	0.85	0.85	0.85	0.85	2,391
December 16, 2025	0.8	0.8	0.8	0.8	0.8	103,470
December 12, 2025	0.8	0.85	0.85	0.85	0.8	55,844
December 10, 2025	0.8	0.81	0.81	0.81	0.8	228,839
December 08, 2025	0.8	0.8	0.8	0.8	0.8	310,000
December 05, 2025	0.83	0.83	0.83	0.83	0.83	6,000
December 03, 2025	0.83	0.83	0.83	0.83	0.83	8,133
December 02, 2025	0.86	0.86	0.86	0.86	0.86	300
December 01, 2025	0.87	0.87	0.87	0.87	0.87	190
November 28, 2025	0.9	0.9	0.9	0.9	0.9	163,202
November 27, 2025	0.94	0.93	0.93	0.94	0.93	158,133
November 26, 2025	0.9	0.9	0.9	0.9	0.9	60,000
November 25, 2025	0.85	0.85	0.85	0.85	0.85	42,402
November 24, 2025	0.83	0.83	0.83	0.83	0.83	9,668
November 21, 2025	0.83	0.83	0.83	0.83	0.83	318,735
November 20, 2025	0.84	0.84	0.84	0.84	0.84	674
November 19, 2025	0.84	0.84	0.84	0.84	0.84	242
November 18, 2025	0.87	0.83	0.83	0.87	0.83	1.49M
November 17, 2025	0.88	0.88	0.88	0.88	0.88	672
November 14, 2025	0.9	0.89	0.89	0.9	0.89	390,695
November 13, 2025	0.88	0.88	0.88	0.88	0.88	404
November 12, 2025	0.89	0.89	0.89	0.89	0.89	2,258
November 11, 2025	0.87	0.87	0.87	0.87	0.87	101,068
November 06, 2025	1.02	1.01	1.01	1.02	1.01	1,509
November 05, 2025	1.04	1.04	1.04	1.04	1.04	47,330
November 03, 2025	1.16	1.09	1.09	1.16	1.06	97,708
October 31, 2025	1.15	1.15	1.15	1.15	1.15	9,507
October 24, 2025	1.08	1.07	1.07	1.08	1.07	25,572
October 23, 2025	1.06	1.06	1.06	1.06	1.06	6,010
October 22, 2025	1.07	1.08	1.08	1.08	1.07	604
October 21, 2025	1.12	1.12	1.12	1.12	1.12	1,277

Ensurge Micropower ASA (0JI9.L) LSE