OSE:ENSU

Ensurge Micropower Asa Stock Price (Quote)

etoro logo Buy ENSU
*Your capital is at risk
kr0.664
+0.0090 (+1.37%)
At Close: Aug 10, 2026

Range Low Price High Price Comment
30 days kr0.630 kr0.788 Monday, 10th Aug 2026 ENSU.OL stock ended at kr0.664. This is 1.37% more than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 3.21% from a day low at kr0.655 to a day high of kr0.676.
90 days kr0.500 kr0.788
52 weeks kr0.500 kr1.38

Historical Ensurge Micropower Asa prices

Date Open High Low Close Volume
Aug 10, 2026 kr0.655 kr0.676 kr0.655 kr0.664 223 266
Aug 07, 2026 kr0.680 kr0.697 kr0.633 kr0.655 1 519 521
Aug 06, 2026 kr0.700 kr0.717 kr0.680 kr0.682 350 969
Aug 05, 2026 kr0.740 kr0.740 kr0.700 kr0.700 998 327
Aug 04, 2026 kr0.733 kr0.780 kr0.707 kr0.750 1 961 067
Aug 03, 2026 kr0.742 kr0.788 kr0.675 kr0.740 4 468 875
Jul 31, 2026 kr0.650 kr0.684 kr0.650 kr0.675 169 866
Jul 30, 2026 kr0.700 kr0.700 kr0.658 kr0.699 956 834
Jul 29, 2026 kr0.676 kr0.699 kr0.660 kr0.699 0
Jul 28, 2026 kr0.671 kr0.690 kr0.655 kr0.690 719 481
Jul 27, 2026 kr0.650 kr0.680 kr0.650 kr0.673 257 813
Jul 24, 2026 kr0.664 kr0.668 kr0.630 kr0.650 861 055
Jul 23, 2026 kr0.690 kr0.700 kr0.664 kr0.673 463 248
Jul 22, 2026 kr0.671 kr0.700 kr0.666 kr0.680 0
Jul 21, 2026 kr0.690 kr0.700 kr0.666 kr0.690 0
Jul 20, 2026 kr0.675 kr0.700 kr0.675 kr0.690 587 726
Jul 17, 2026 kr0.720 kr0.720 kr0.673 kr0.680 362 320
Jul 16, 2026 kr0.692 kr0.714 kr0.692 kr0.694 206 143
Jul 15, 2026 kr0.710 kr0.718 kr0.678 kr0.718 1 079 188
Jul 14, 2026 kr0.690 kr0.710 kr0.670 kr0.709 428 883
Jul 13, 2026 kr0.700 kr0.716 kr0.683 kr0.710 421 042
Jul 10, 2026 kr0.730 kr0.730 kr0.681 kr0.710 337 926
Jul 09, 2026 kr0.702 kr0.714 kr0.687 kr0.706 0
Jul 08, 2026 kr0.690 kr0.729 kr0.680 kr0.710 720 111
Jul 07, 2026 kr0.680 kr0.689 kr0.675 kr0.689 906 385

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ENSU.OL stock historical prices to predict future price movements?
Trend Analysis: Examine the ENSU.OL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ENSU.OL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
GPOR
$158.45
6.03% Aug 06
FCX
$62.63
12.61% Jul 31
BIIB
$202.19
2.44% Jul 24
TSCO
$30.32
14.18% Jul 23
S
SW
$43.71
8.88% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE