Ensurge Micropower ASA

ENSU
🏛️ uk →
1.07
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-17 0.71 0.71 0.71 0.71 0.0M
2021-12-10 0.71 0.71 0.68 0.69 0.2M
2021-12-09 0.70 0.70 0.69 0.70 0.1M
2021-12-07 0.72 0.72 0.72 0.72 0.0M
2021-12-06 0.69 0.71 0.69 0.70 0.2M
2021-12-03 0.69 0.70 0.69 0.69 0.1M
2021-12-02 0.71 0.71 0.69 0.70 0.1M
2021-12-01 0.70 0.71 0.69 0.71 0.2M
2021-11-30 0.70 0.70 0.69 0.69 0.2M
2021-11-29 0.72 0.72 0.71 0.71 0.1M
2021-11-26 0.72 0.73 0.70 0.70 0.3M
2021-11-25 0.72 0.74 0.72 0.73 0.1M
2021-11-24 0.71 0.71 0.70 0.70 0.1M
2021-11-23 0.72 0.72 0.70 0.71 0.2M
2021-11-22 0.73 0.73 0.72 0.73 0.1M
2021-11-19 0.71 0.72 0.71 0.72 0.0M
2021-11-18 0.71 0.72 0.71 0.72 0.2M
2021-11-09 0.76 0.76 0.76 0.76 0.0M
2021-11-08 0.76 0.76 0.75 0.75 0.0M
2021-11-05 0.75 0.76 0.75 0.76 0.1M
2021-11-04 0.73 0.74 0.73 0.74 0.1M
2021-11-03 0.75 0.75 0.72 0.74 0.3M
2021-11-02 0.75 0.75 0.73 0.73 0.2M
2021-11-01 0.73 0.75 0.73 0.75 0.1M
2021-10-27 0.70 0.70 0.69 0.69 0.1M
2021-10-26 0.69 0.69 0.68 0.68 0.0M
2021-10-25 0.67 0.69 0.67 0.68 0.1M
2021-10-22 0.69 0.70 0.69 0.69 0.1M
2021-10-21 0.69 0.69 0.69 0.69 0.1M
2021-10-20 0.71 0.71 0.70 0.70 0.3M
2021-10-19 0.68 0.71 0.67 0.71 0.2M
2021-10-18 0.66 0.69 0.66 0.69 0.2M
2021-10-14 0.68 0.68 0.67 0.68 0.1M
2021-10-13 0.69 0.70 0.68 0.69 0.1M
2021-10-12 0.68 0.69 0.67 0.67 0.1M
2021-10-11 0.70 0.70 0.68 0.69 0.1M
2021-10-08 0.70 0.70 0.70 0.70 0.0M
2021-10-04 0.73 0.74 0.73 0.74 0.0M
2021-09-28 0.66 0.66 0.65 0.65 0.0M
2021-09-23 0.71 0.71 0.71 0.71 0.0M
2021-09-09 0.75 0.75 0.75 0.75 0.0M
2021-08-13 0.65 0.65 0.65 0.65 32.0M
2021-07-27 0.70 0.70 0.70 0.70 0.0M
2021-07-22 0.68 0.68 0.68 0.68 0.0M
2021-07-05 0.75 0.75 0.75 0.75 0.0M
2021-06-09 0.83 0.84 0.83 0.84 0.1M
2021-06-04 0.79 0.79 0.78 0.78 0.0M
2021-06-02 0.84 0.84 0.84 0.84 0.0M
2021-05-20 0.71 0.71 0.70 0.70 0.0M
2021-05-14 0.71 0.71 0.71 0.71 0.0M
2021-05-12 0.71 0.71 0.71 0.71 0.0M
2021-05-07 0.76 0.76 0.76 0.76 0.0M
2021-05-05 0.79 0.79 0.79 0.79 0.0M
2021-05-04 0.79 0.79 0.79 0.79 0.0M
2021-04-30 0.79 0.79 0.79 0.79 0.0M
2021-04-27 0.84 0.84 0.84 0.84 0.0M
2021-04-26 0.85 0.85 0.83 0.84 0.2M
2021-04-22 0.82 0.82 0.82 0.82 0.0M
2021-04-21 0.90 0.90 0.84 0.84 0.0M
2021-04-20 0.87 0.87 0.87 0.87 0.0M
2021-04-15 0.78 0.79 0.78 0.78 0.2M
2021-04-08 0.72 0.73 0.72 0.73 0.1M
2021-02-09 0.95 0.95 0.95 0.95 0.0M
2021-02-05 0.84 0.84 0.80 0.80 0.0M
2021-01-27 0.61 0.61 0.61 0.61 0.0M
2021-01-14 0.62 0.62 0.62 0.62 0.0M
2021-01-11 0.59 0.59 0.59 0.59 0.0M
2021-01-05 0.64 0.64 0.64 0.64 0.0M
2021-01-04 0.56 0.64 0.56 0.64 0.1M