Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Enlight Renewable Energy (ENLT) Historical Prices: Free Download & Interactive Data Table 2025

ENLT Historical Prices

Summary

Key Stock Metrics

14.01

(April 9, 2025)

52-Week Low

29.84

(September 11, 2025)

52-Week High

29.84

(September 11, 2025)

All-Time High

29.17

(September 19, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-01-25 1.96 1.96 1.96 1.96 362
2021-02-01 2.00 2.00 2.00 2.00 500
2021-02-12 2.00 2.00 2.00 2.00 600
2021-02-16 2.00 2.00 2.00 2.00 100
2021-02-24 1.86 1.86 1.86 1.86 1000
2021-03-01 2.00 2.00 2.00 2.00 100
2021-03-11 1.25 1.25 1.25 1.25 100
2021-03-15 2.01 2.01 2.01 2.01 1000
2021-03-17 2.01 2.01 2.01 2.01 1600
2021-03-22 2.01 2.01 2.01 2.01 100
2021-07-13 1.96 1.96 1.96 1.96 100
2022-04-19 2.35 2.35 2.35 2.35 497
2022-04-26 2.28 2.28 2.28 2.28 200
2022-05-06 2.11 2.11 2.11 2.11 1200
2022-05-09 1.96 1.96 1.96 1.96 100
2023-01-05 1.98 1.98 1.98 1.98 100
2023-01-23 2.50 2.97 2.50 2.67 3466
2023-01-24 2.42 2.42 1.99 1.99 1390
2023-01-25 2.27 2.27 2.27 2.27 800
2023-01-26 2.55 2.60 2.55 2.60 600
2023-02-10 17.90 18.00 17.45 17.75 4633741
2023-02-13 17.60 18.09 17.52 17.80 1074442
2023-02-14 17.80 18.32 17.80 18.16 1107597
2023-02-15 18.04 18.45 18.01 18.37 748797
2023-02-16 18.31 18.49 18.21 18.21 278669
2023-02-17 18.10 18.43 18.10 18.41 134128
2023-02-21 17.83 17.83 16.61 17.10 595130
2023-02-22 17.00 17.14 16.73 16.91 101710
2023-02-23 17.05 17.05 16.69 16.90 103491
2023-02-24 16.38 16.69 15.83 16.44 206475
2023-02-27 16.16 16.39 16.02 16.30 197885
2023-02-28 16.14 16.44 16.11 16.27 44302
2023-03-01 16.20 16.76 16.06 16.31 105515
2023-03-02 15.93 16.04 15.38 15.65 171386
2023-03-03 15.74 15.90 15.58 15.89 245947
2023-03-06 16.13 16.49 15.86 16.02 135341
2023-03-07 16.39 16.39 16.06 16.13 136806
2023-03-08 16.95 17.38 16.88 17.25 187841
2023-03-09 17.35 17.57 17.00 17.04 106874
2023-03-10 17.00 17.19 16.85 17.04 68752
2023-03-13 17.02 17.28 16.79 17.14 60324
2023-03-14 17.30 17.50 17.27 17.33 66666
2023-03-15 17.26 17.59 17.07 17.23 72101
2023-03-16 16.45 16.58 16.14 16.18 112378
2023-03-17 16.24 16.44 16.08 16.25 122191
2023-03-20 16.17 16.20 15.82 16.05 84345
2023-03-21 16.09 16.45 16.06 16.39 75166
2023-03-22 16.39 16.77 16.38 16.53 87560
2023-03-23 16.41 17.60 16.02 16.77 148600
2023-03-24 16.85 17.17 16.71 16.91 57590
2023-03-27 16.92 17.12 16.79 16.94 73469
2023-03-28 17.16 17.29 16.97 17.25 81679
2023-03-29 17.03 17.03 16.40 16.64 123053
2023-03-30 16.68 16.84 16.50 16.50 45071
2023-03-31 16.52 17.25 16.52 16.92 91029
2023-04-03 16.96 16.96 16.42 16.76 78035
2023-04-04 16.56 16.60 16.25 16.37 123042
2023-04-05 16.43 16.51 16.19 16.47 137323
2023-04-06 16.30 16.37 16.15 16.31 13864
2023-04-10 16.56 16.83 16.56 16.80 22605
2023-04-11 16.81 17.16 16.17 16.89 41426
2023-04-12 16.95 17.12 16.82 17.02 85654
2023-04-13 17.13 17.14 16.81 16.93 107366
2023-04-14 17.21 17.21 16.82 16.89 47565
2023-04-17 16.47 16.47 15.75 16.02 68770
2023-04-18 16.18 16.24 15.94 15.98 42024
2023-04-19 15.95 15.98 15.33 15.58 138055
2023-04-20 15.55 15.83 15.48 15.80 91171
2023-04-21 15.94 15.94 15.50 15.76 92516
2023-04-24 16.13 16.26 15.92 16.19 107116
2023-04-25 16.20 16.54 16.10 16.21 35067
2023-04-26 16.10 16.20 15.85 15.94 26610
2023-04-27 16.39 16.51 16.17 16.29 38126
2023-04-28 16.45 16.46 16.23 16.39 33398
2023-05-01 16.42 16.55 16.15 16.32 39680
2023-05-02 16.29 16.43 16.22 16.42 12085
2023-05-03 16.75 17.11 16.75 16.92 116569
2023-05-04 17.05 17.37 17.04 17.14 72090
2023-05-05 17.22 17.49 17.14 17.46 53170
2023-05-08 17.09 17.09 16.71 16.85 24588
2023-05-09 16.64 17.08 16.62 17.02 39020
2023-05-10 17.19 17.43 17.09 17.25 34493
2023-05-11 18.20 18.24 17.68 17.73 154353
2023-05-12 17.75 18.04 17.49 17.80 93030
2023-05-15 18.08 18.55 18.04 18.41 221629
2023-05-16 18.70 18.98 18.62 18.81 132306
2023-05-17 18.95 19.30 18.85 18.99 186885
2023-05-18 18.83 18.83 18.39 18.46 84913
2023-05-19 18.44 18.84 18.43 18.69 64893
2023-05-22 18.93 19.07 18.65 18.84 92658
2023-05-23 18.51 18.51 17.86 18.04 56974
2023-05-24 18.02 18.39 17.96 18.22 19154
2023-05-25 18.30 18.30 17.58 18.01 20028
2023-05-26 17.98 18.27 17.94 18.10 43170
2023-05-30 18.42 18.59 18.32 18.42 45003
2023-05-31 18.68 18.90 18.47 18.50 66995
2023-06-01 18.42 18.42 17.83 18.38 51522
2023-06-02 18.41 18.51 18.09 18.40 60900
2023-06-05 18.40 18.66 18.40 18.57 61255
2023-06-06 18.83 19.04 18.76 19.02 38440
2023-06-07 19.29 19.35 18.68 19.08 113177
2023-06-08 19.03 19.11 18.82 19.11 23247
2023-06-09 19.15 19.64 19.15 19.42 36619
2023-06-12 20.00 20.39 19.94 20.07 118400
2023-06-13 20.15 20.44 20.00 20.03 83658
2023-06-14 19.64 19.98 19.51 19.60 69824
2023-06-15 19.88 20.26 19.87 20.09 88801
2023-06-16 20.22 20.43 19.84 19.94 154413
2023-06-20 19.50 19.52 18.89 19.06 99382
2023-06-21 18.98 18.98 18.43 18.55 41021
2023-06-22 18.78 18.82 18.45 18.50 119517
2023-06-23 18.43 18.73 18.02 18.31 134312
2023-06-26 18.24 18.24 17.64 17.83 54581
2023-06-27 17.92 17.92 17.44 17.69 54122
2023-06-28 17.64 17.78 17.50 17.71 69765
2023-06-29 17.69 17.69 17.18 17.31 40746
2023-06-30 17.27 17.80 17.22 17.75 54954
2023-07-03 17.72 17.78 17.44 17.48 48533
2023-07-05 17.58 17.72 17.46 17.54 48578
2023-07-06 17.31 17.36 17.02 17.18 32812
2023-07-07 17.10 17.59 17.05 17.45 21986
2023-07-10 17.53 17.69 17.32 17.63 38471
2023-07-11 17.62 17.64 17.37 17.45 22431
2023-07-12 18.06 18.34 18.02 18.30 82527
2023-07-13 18.73 18.98 18.67 18.93 65147
2023-07-14 19.02 19.35 18.54 18.90 28822
2023-07-17 18.88 19.08 18.61 19.02 43913
2023-07-18 19.50 19.70 19.48 19.68 57347
2023-07-19 20.13 20.30 19.85 20.04 71450
2023-07-20 19.60 19.68 19.16 19.19 31839
2023-07-21 19.13 20.02 19.13 19.40 14683
2023-07-24 19.34 19.34 18.97 19.08 32070
2023-07-25 18.46 18.46 17.91 18.04 48356
2023-07-26 18.36 18.69 18.35 18.57 48153
2023-07-27 18.75 18.78 18.41 18.42 41071
2023-07-28 18.58 18.84 18.42 18.62 80323
2023-07-31 19.12 19.31 18.96 19.04 75759
2023-08-01 19.08 19.10 18.53 18.75 135170
2023-08-02 18.58 18.63 18.21 18.34 34940
2023-08-03 18.10 18.36 18.10 18.35 9647
2023-08-04 18.95 18.95 18.40 18.41 7528
2023-08-07 18.74 18.78 18.45 18.66 29826
2023-08-08 18.31 18.40 18.12 18.26 26424
2023-08-09 17.86 17.89 17.51 17.70 50614
2023-08-10 17.30 17.48 17.29 17.41 71682
2023-08-11 17.11 17.61 17.11 17.47 50926
2023-08-14 16.69 16.78 16.44 16.57 59449
2023-08-15 16.32 16.51 16.23 16.50 38595
2023-08-16 16.42 16.55 16.11 16.23 21108
2023-08-17 16.59 16.60 16.37 16.53 28597
2023-08-18 16.64 16.64 16.18 16.47 10830
2023-08-21 16.55 16.80 16.27 16.70 27003
2023-08-22 16.83 16.87 16.37 16.53 9806
2023-08-23 17.02 17.22 16.94 17.09 13548
2023-08-24 16.80 16.80 16.40 16.55 17900
2023-08-25 16.65 16.91 16.29 16.51 13436
2023-08-28 16.33 16.61 16.21 16.33 35535
2023-08-29 16.30 16.74 16.03 16.74 61716
2023-08-30 16.59 16.82 16.43 16.52 16951
2023-08-31 16.12 16.35 16.12 16.25 25455
2023-09-01 16.87 16.87 16.10 16.30 18675
2023-09-05 16.47 16.94 16.28 16.85 99731
2023-09-06 16.86 16.86 16.28 16.49 46213
2023-09-07 16.23 16.69 16.23 16.63 56193
2023-09-08 16.63 17.00 16.40 16.61 23604
2023-09-11 16.52 16.52 16.52 16.52 1569
2023-09-12 16.60 16.62 16.32 16.60 5696
2023-09-13 16.30 16.49 16.22 16.47 8638
2023-09-14 16.46 16.90 16.01 16.26 82148
2023-09-15 16.34 16.76 16.10 16.61 12542
2023-09-18 16.31 16.68 16.06 16.41 30035
2023-09-19 16.40 16.67 16.26 16.46 80827
2023-09-20 16.59 16.90 16.50 16.50 11486
2023-09-21 16.31 16.80 16.31 16.80 14362
2023-09-22 16.83 16.97 16.50 16.52 5622
2023-09-25 16.97 16.97 16.45 16.47 24803
2023-09-26 16.09 16.35 15.79 15.93 52750
2023-09-27 16.00 16.11 15.83 16.00 20116
2023-09-28 15.64 15.80 15.40 15.52 49895
2023-09-29 15.64 16.23 15.41 15.69 21637
2023-10-02 15.82 16.18 15.28 15.57 133693
2023-10-03 15.45 15.45 14.71 14.89 99417
2023-10-04 14.75 14.75 14.10 14.55 564161
2023-10-05 14.23 14.30 13.83 13.97 64046
2023-10-06 13.97 14.28 13.83 14.23 158604
2023-10-09 12.65 12.82 12.30 12.50 179162
2023-10-10 12.91 13.20 12.85 13.02 198339
2023-10-11 13.09 13.27 12.88 12.98 115935
2023-10-12 13.24 13.25 13.00 13.02 121713
2023-10-13 13.02 13.13 12.85 12.98 72373
2023-10-16 13.23 13.23 12.83 12.99 186649
2023-10-17 12.95 13.24 12.94 13.17 130972
2023-10-18 13.17 13.39 13.16 13.25 51282
2023-10-19 13.32 13.37 12.75 12.79 76586
2023-10-20 12.61 12.74 12.41 12.71 36908
2023-10-23 12.57 12.57 12.11 12.25 77174
2023-10-24 12.58 12.69 12.42 12.69 99130
2023-10-25 12.45 12.76 12.41 12.57 68160
2023-10-26 12.31 12.38 12.11 12.19 64162
2023-10-27 12.16 12.45 12.16 12.21 24417
2023-10-30 12.87 13.29 12.82 13.17 102997
2023-10-31 13.35 13.56 13.29 13.50 17764
2023-11-01 13.50 13.66 13.40 13.64 72688
2023-11-02 14.36 14.49 14.25 14.27 83604
2023-11-03 14.70 14.94 14.58 14.71 48110
2023-11-06 14.97 14.97 14.66 14.76 32518
2023-11-07 15.07 15.31 14.96 15.05 20293
2023-11-08 15.12 15.14 14.63 14.71 64620
2023-11-09 14.42 14.55 13.97 14.00 54608
2023-11-10 13.98 14.19 13.87 14.18 54306
2023-11-13 13.52 13.61 13.33 13.34 37319
2023-11-14 14.32 14.90 14.22 14.74 235533
2023-11-15 15.33 15.33 14.92 15.24 100350
2023-11-16 15.04 15.33 15.01 15.16 34836
2023-11-17 15.29 15.39 15.21 15.34 23275
2023-11-20 15.37 15.44 15.17 15.17 68714
2023-11-21 15.92 16.01 15.63 15.82 201054
2023-11-22 16.29 16.45 16.07 16.18 92789
2023-11-24 16.32 16.60 16.32 16.60 87956
2023-11-27 17.05 17.20 16.88 17.12 110527
2023-11-28 17.47 17.52 17.34 17.45 65409
2023-11-29 17.74 17.76 17.48 17.62 42212
2023-11-30 17.29 17.36 17.12 17.22 44746
2023-12-01 17.07 17.52 17.06 17.44 86771
2023-12-04 17.58 17.68 17.50 17.61 59256
2023-12-05 18.04 18.29 18.00 18.13 82257
2023-12-06 18.14 18.14 17.86 17.94 36929
2023-12-07 18.14 18.33 18.10 18.32 23330
2023-12-08 18.48 18.48 18.08 18.24 23690
2023-12-11 17.31 17.45 17.05 17.16 41991
2023-12-12 17.52 17.53 17.16 17.34 47745
2023-12-13 17.39 18.04 17.38 18.04 70238
2023-12-14 18.80 18.89 18.45 18.81 71986
2023-12-15 19.02 19.02 18.68 18.85 204250
2023-12-18 19.37 19.54 19.26 19.54 50055
2023-12-19 19.56 19.65 19.39 19.65 31311
2023-12-20 19.92 20.00 19.60 19.71 51791
2023-12-21 19.48 19.51 19.23 19.47 13928
2023-12-22 19.31 19.82 19.31 19.39 11643
2023-12-26 19.07 19.13 18.93 19.13 30219
2023-12-27 19.38 19.47 19.22 19.42 39466
2023-12-28 19.31 19.38 19.10 19.15 73991
2023-12-29 19.81 19.81 19.13 19.14 72858
2024-01-02 19.55 19.57 18.77 18.89 217726
2024-01-03 18.58 18.58 18.02 18.13 128347
2024-01-04 18.40 18.61 18.38 18.54 17963
2024-01-05 18.35 18.41 18.19 18.27 22264
2024-01-08 18.34 18.36 18.05 18.32 34606
2024-01-09 17.90 18.22 17.87 17.90 25633
2024-01-10 18.06 18.38 17.96 17.98 122817
2024-01-11 18.40 18.40 18.02 18.05 52319
2024-01-12 18.24 18.24 18.00 18.15 45268
2024-01-16 17.46 17.47 16.96 17.13 56293
2024-01-17 17.15 17.27 17.08 17.11 11989
2024-01-18 17.46 17.89 17.39 17.45 59628
2024-01-19 17.71 17.89 17.43 17.86 144137
2024-01-22 17.22 17.51 17.03 17.25 31156
2024-01-23 17.05 17.06 16.81 16.86 18655
2024-01-24 17.40 17.40 17.19 17.28 16273
2024-01-25 17.48 17.54 17.28 17.31 14959
2024-01-26 17.69 17.69 17.15 17.30 19384
2024-01-29 17.63 18.16 17.63 18.05 44468
2024-01-30 17.92 17.94 17.48 17.65 86944
2024-01-31 18.28 18.31 17.89 17.94 35262
2024-02-01 17.58 17.83 17.49 17.64 43431
2024-02-02 17.65 17.68 17.34 17.45 66559
2024-02-05 17.44 17.48 16.97 17.09 29955
2024-02-06 17.16 17.50 17.12 17.32 53868
2024-02-07 17.70 17.83 17.48 17.67 30276
2024-02-08 17.32 17.34 17.09 17.17 20178
2024-02-09 17.00 17.28 16.59 17.16 80736
2024-02-12 17.25 17.42 17.13 17.25 77113
2024-02-13 17.09 17.25 16.87 17.03 54016
2024-02-14 17.16 17.24 17.02 17.20 109795
2024-02-15 17.33 17.50 17.31 17.40 48417
2024-02-16 17.25 17.45 17.14 17.35 105274
2024-02-20 17.75 17.78 17.35 17.45 84198
2024-02-21 17.26 17.37 17.21 17.25 40685
2024-02-22 17.25 17.45 17.25 17.28 20981
2024-02-23 17.20 17.36 17.18 17.30 21691
2024-02-26 17.00 17.00 16.52 16.55 43370
2024-02-27 16.60 17.03 16.56 16.84 107228
2024-02-28 16.80 16.81 16.55 16.56 32588
2024-02-29 17.23 17.34 17.03 17.09 40572
2024-03-01 17.05 17.33 17.05 17.28 103816
2024-03-04 17.29 17.50 17.23 17.42 53475
2024-03-05 17.20 17.20 16.92 16.94 17081
2024-03-06 17.49 17.64 17.49 17.61 70209
2024-03-07 17.45 17.53 17.43 17.49 39131
2024-03-08 17.63 17.74 17.34 17.60 40790
2024-03-11 17.52 17.74 17.52 17.68 36116
2024-03-12 17.41 17.47 16.94 17.06 34075
2024-03-13 16.95 17.02 16.73 16.76 23487
2024-03-14 17.49 17.49 16.85 17.03 33334
2024-03-15 17.17 17.17 16.70 16.87 61854
2024-03-18 16.87 17.07 16.74 16.97 41044
2024-03-19 16.90 17.20 16.90 17.13 32442
2024-03-20 17.00 17.43 16.96 17.42 51348
2024-03-21 18.19 18.22 17.76 17.76 24361
2024-03-22 17.68 17.77 17.56 17.67 6438
2024-03-25 17.68 17.69 17.55 17.65 10785
2024-03-26 17.31 17.31 17.12 17.12 39981
2024-03-27 17.15 17.43 17.10 17.31 52755
2024-03-28 17.07 17.09 16.75 16.92 26200
2024-04-01 17.02 17.02 16.79 16.88 78941
2024-04-02 16.39 16.57 16.26 16.41 52532
2024-04-03 16.36 16.72 16.25 16.40 24956
2024-04-04 16.24 16.39 16.03 16.03 41950
2024-04-05 16.00 16.12 15.51 16.01 13854
2024-04-08 16.51 17.07 16.25 16.95 47632
2024-04-09 16.83 16.94 16.26 16.80 16941
2024-04-10 16.62 16.62 16.32 16.32 9800
2024-04-11 16.15 16.47 15.91 16.46 10140
2024-04-12 16.04 16.32 15.86 15.92 15587
2024-04-15 16.48 16.48 15.79 16.14 16089
2024-04-16 16.55 16.80 16.44 16.70 20024
2024-04-17 16.59 16.59 16.23 16.49 8816
2024-04-18 16.28 16.45 16.17 16.28 13017
2024-04-19 16.39 16.57 16.06 16.42 9741
2024-04-22 16.25 17.08 15.73 16.98 9267
2024-04-23 16.88 16.97 16.31 16.58 8945
2024-04-24 16.23 16.25 15.46 15.91 51862
2024-04-25 15.74 15.92 15.57 15.66 19284
2024-04-26 15.65 16.00 15.65 15.76 11223
2024-04-29 16.19 16.34 15.84 16.21 31984
2024-04-30 16.13 16.28 15.80 16.00 9767
2024-05-01 16.16 16.50 16.00 16.00 24209
2024-05-02 17.01 17.41 16.93 17.34 39376
2024-05-03 17.32 17.55 17.16 17.55 170028
2024-05-06 17.43 17.43 17.14 17.26 7244
2024-05-07 17.53 17.61 17.11 17.33 45514
2024-05-08 17.95 18.22 17.78 18.09 45271
2024-05-09 18.06 18.32 18.06 18.12 11720
2024-05-10 18.43 18.43 18.12 18.24 3925
2024-05-13 18.30 18.30 18.10 18.17 6437
2024-05-14 18.25 18.42 18.23 18.41 17721
2024-05-15 18.47 18.48 18.22 18.48 6357
2024-05-16 18.41 18.46 18.29 18.45 2709
2024-05-17 18.34 18.38 18.32 18.32 2172
2024-05-20 17.99 18.23 17.82 18.21 16370
2024-05-21 18.13 18.33 17.86 18.24 7100
2024-05-22 17.90 18.09 17.65 17.85 11213
2024-05-23 17.54 17.67 17.12 17.26 11593
2024-05-24 17.28 17.75 17.28 17.51 11676
2024-05-28 17.35 17.71 17.30 17.49 16459
2024-05-29 16.93 17.06 16.85 16.96 14991
2024-05-30 17.16 17.63 17.12 17.60 43810
2024-05-31 17.53 17.59 17.01 17.57 6546
2024-06-03 17.89 17.93 17.52 17.80 6641
2024-06-04 17.79 17.94 17.50 17.73 1021
2024-06-05 17.30 17.30 17.12 17.16 12038
2024-06-06 16.74 17.14 16.70 17.12 6150
2024-06-07 16.71 17.58 16.65 16.88 7504
2024-06-10 16.74 17.54 16.72 17.08 20493
2024-06-11 17.26 17.50 17.00 17.04 4444
2024-06-12 17.59 17.78 17.21 17.40 23002
2024-06-13 17.02 17.17 16.85 16.95 17492
2024-06-14 16.89 16.91 16.75 16.90 5159
2024-06-17 17.05 17.38 16.75 17.23 3386
2024-06-18 16.77 17.02 16.63 16.66 18592
2024-06-20 16.17 16.44 16.13 16.34 9969
2024-06-21 16.21 16.28 16.10 16.25 7422
2024-06-24 16.15 16.49 16.11 16.22 15594
2024-06-25 16.07 16.59 16.07 16.34 6360
2024-06-26 16.23 16.27 15.95 16.09 17043
2024-06-27 16.36 16.49 16.03 16.45 4000
2024-06-28 16.50 16.60 16.16 16.16 8566
2024-07-01 15.17 15.21 14.73 14.96 50096
2024-07-02 14.50 14.74 14.09 14.66 39204
2024-07-03 14.44 14.95 14.28 14.85 26031
2024-07-05 14.96 15.60 14.96 15.54 50635
2024-07-08 15.78 15.81 15.32 15.57 39944
2024-07-09 15.94 15.94 15.55 15.55 14111
2024-07-10 16.17 16.32 16.11 16.32 7829
2024-07-11 16.58 16.63 16.30 16.40 83535
2024-07-12 16.64 16.93 16.45 16.78 4063
2024-07-15 16.44 16.59 16.37 16.44 24483
2024-07-16 16.53 16.70 16.37 16.62 32918
2024-07-17 16.39 16.75 16.25 16.41 11968
2024-07-18 16.45 16.49 16.23 16.23 29882
2024-07-19 15.90 16.44 15.90 16.24 8854
2024-07-22 16.73 16.80 16.34 16.50 94708
2024-07-23 16.50 16.61 16.47 16.49 118855
2024-07-24 16.69 16.92 16.58 16.70 35796
2024-07-25 16.24 16.46 16.06 16.39 5007
2024-07-26 16.22 16.48 16.22 16.37 7449
2024-07-29 15.63 15.69 15.25 15.25 13132
2024-07-30 15.40 15.67 15.12 15.65 11747
2024-07-31 15.50 15.74 15.40 15.41 40476
2024-08-01 14.93 14.93 14.60 14.77 21505
2024-08-02 14.64 14.65 14.37 14.65 13831
2024-08-05 14.65 14.89 14.43 14.67 6188
2024-08-06 14.91 15.31 14.54 15.17 57731
2024-08-07 15.45 15.61 15.31 15.31 10751
2024-08-08 16.33 16.61 16.21 16.41 18601
2024-08-09 16.52 16.77 16.48 16.77 8096
2024-08-12 15.95 16.23 15.83 16.23 5124
2024-08-13 16.34 16.53 16.30 16.53 3063
2024-08-14 16.26 16.26 15.81 16.11 5507
2024-08-15 16.25 16.29 16.08 16.29 6043
2024-08-16 16.14 16.26 15.74 16.25 1477
2024-08-19 16.03 16.20 16.00 16.17 7834
2024-08-20 16.04 16.10 15.51 16.10 3252
2024-08-21 15.62 16.60 15.54 15.65 16175
2024-08-22 15.73 15.98 15.41 15.80 8372
2024-08-23 15.87 16.87 15.76 16.24 9534
2024-08-26 16.65 16.75 16.50 16.64 6061
2024-08-27 16.16 16.75 16.16 16.32 6062
2024-08-28 16.55 16.76 16.54 16.72 7575
2024-08-29 16.37 16.73 16.33 16.46 3707
2024-08-30 16.70 16.84 16.52 16.75 6473
2024-09-03 16.27 16.32 15.90 15.91 11942
2024-09-04 15.83 16.30 15.83 16.20 7314
2024-09-05 16.05 16.29 15.79 15.79 3202
2024-09-06 16.49 16.49 15.70 15.84 3028
2024-09-09 15.64 15.77 15.50 15.50 3007
2024-09-10 15.49 15.85 15.29 15.85 6448
2024-09-11 16.21 16.47 16.03 16.31 13576
2024-09-12 16.51 16.89 16.40 16.81 2942
2024-09-13 16.86 16.86 16.73 16.73 922
2024-09-16 15.83 16.03 15.72 15.72 17242
2024-09-17 15.51 15.88 15.15 15.15 11006
2024-09-18 15.43 15.74 15.40 15.63 3498
2024-09-19 15.87 15.97 15.60 15.88 7123
2024-09-20 15.58 15.85 15.45 15.65 2508
2024-09-23 15.67 16.24 15.55 15.87 5922
2024-09-24 16.00 16.00 15.96 15.96 914
2024-09-25 16.09 16.09 16.09 16.09 1673
2024-09-26 16.25 16.50 16.20 16.23 9151
2024-09-27 16.51 16.55 15.98 16.09 4277
2024-09-30 16.69 16.95 16.69 16.90 7551
2024-10-01 16.28 16.30 15.85 15.85 10818
2024-10-02 15.98 15.98 15.98 15.98 709
2024-10-03 16.25 16.25 15.54 15.70 8882
2024-10-04 15.53 16.10 15.53 16.09 7400
2024-10-07 15.54 15.82 15.29 15.29 9646
2024-10-08 15.64 16.08 15.41 16.00 6139
2024-10-09 15.73 16.00 15.65 15.65 5743
2024-10-10 15.58 16.07 15.58 15.65 7383
2024-10-11 15.35 16.21 15.35 15.74 1876
2024-10-14 15.62 15.67 15.32 15.61 11378
2024-10-15 15.70 15.86 15.43 15.65 3579
2024-10-16 15.44 16.19 15.44 15.86 6572
2024-10-17 15.70 16.21 15.70 16.13 5239
2024-10-18 16.00 16.25 16.00 16.23 4540
2024-10-21 16.25 16.65 16.19 16.65 13543
2024-10-22 16.09 16.09 15.91 15.92 3827
2024-10-23 15.92 16.04 15.71 16.00 10258
2024-10-24 15.98 15.98 15.55 15.75 3474
2024-10-25 15.77 15.95 15.75 15.79 9781
2024-10-28 15.94 15.94 15.75 15.89 10780
2024-10-29 15.80 16.13 15.70 16.13 4265
2024-10-30 16.06 16.48 16.02 16.02 9231
2024-10-31 16.04 16.04 15.75 15.90 10899
2024-11-01 15.85 16.00 15.74 15.98 4509
2024-11-04 15.97 15.98 15.54 15.73 12038
2024-11-05 16.11 16.48 16.11 16.48 2870
2024-11-06 15.23 15.49 14.94 15.10 11137
2024-11-07 15.04 15.50 14.87 15.22 12295
2024-11-08 15.41 15.75 14.93 15.75 4743
2024-11-11 15.05 15.13 14.85 14.93 9692
2024-11-12 15.31 15.32 14.92 15.15 22057
2024-11-13 16.15 16.15 15.66 15.90 33293
2024-11-14 16.19 16.43 16.14 16.37 31705
2024-11-15 15.92 16.23 15.83 16.23 8114
2024-11-18 16.43 16.48 16.13 16.40 9867
2024-11-19 16.01 16.31 16.01 16.31 4210
2024-11-20 16.07 16.30 14.95 16.25 4645
2024-11-21 15.62 16.11 15.62 16.01 3947
2024-11-22 16.24 16.24 15.90 16.14 7670
2024-11-25 16.23 16.40 16.11 16.40 5905
2024-11-26 16.55 16.65 16.50 16.51 29753
2024-11-27 16.40 16.40 16.10 16.10 2141
2024-11-29 16.61 16.84 16.61 16.84 4817
2024-12-02 16.29 16.76 16.02 16.14 152812
2024-12-03 16.38 16.61 16.32 16.34 9127
2024-12-04 16.13 16.30 16.00 16.12 14625
2024-12-05 16.06 16.31 15.73 16.05 14343
2024-12-06 15.84 16.27 15.81 16.27 4644
2024-12-09 16.43 16.59 16.36 16.45 6269
2024-12-10 16.63 16.68 16.18 16.38 11656
2024-12-11 16.23 16.57 16.20 16.23 6575
2024-12-12 16.39 16.39 16.04 16.04 2301
2024-12-13 16.19 16.20 15.95 15.95 2104
2024-12-16 16.22 16.49 16.13 16.44 104748
2024-12-17 16.39 16.55 16.17 16.37 82295
2024-12-18 16.31 16.39 15.75 15.75 118127
2024-12-19 15.71 15.97 15.46 15.46 7315
2024-12-20 15.59 16.00 15.59 15.81 4355
2024-12-23 16.37 16.45 16.35 16.40 7840
2024-12-24 16.84 17.40 16.84 17.40 32646
2024-12-26 17.23 17.70 17.03 17.46 20601
2024-12-27 17.13 17.28 16.97 17.20 22550
2024-12-30 16.82 17.15 16.82 17.15 9197
2024-12-31 17.26 17.34 16.71 17.25 6194
2025-01-02 17.25 17.33 16.90 17.33 4703
2025-01-03 17.44 17.49 17.00 17.43 14717
2025-01-06 17.24 17.56 17.18 17.49 11811
2025-01-07 17.47 17.50 17.11 17.11 10451
2025-01-08 16.96 17.15 16.85 16.98 6314
2025-01-10 16.46 16.93 16.44 16.76 5794
2025-01-13 16.35 16.82 16.30 16.65 4728
2025-01-14 16.79 16.88 16.43 16.74 24817
2025-01-15 17.04 17.26 17.04 17.10 5807
2025-01-16 16.68 17.03 16.60 16.60 18009
2025-01-17 16.69 17.18 16.69 17.10 47488
2025-01-21 17.50 17.79 17.27 17.50 114380
2025-01-22 16.57 16.81 16.35 16.46 16845
2025-01-23 16.37 16.55 16.00 16.22 73699
2025-01-24 16.22 16.50 16.22 16.39 3150
2025-01-27 15.86 16.54 15.85 16.11 19662
2025-01-28 15.97 16.28 15.75 15.81 6335
2025-01-29 16.36 16.36 15.88 16.32 7211
2025-01-30 16.27 16.30 15.84 15.84 10877
2025-01-31 16.02 16.30 15.77 15.88 23559
2025-02-03 16.01 16.10 15.67 16.06 20579
2025-02-04 16.09 16.62 16.02 16.55 12168
2025-02-05 16.73 17.21 16.73 17.10 12903
2025-02-06 16.75 17.00 16.43 16.43 4609
2025-02-07 16.38 16.71 16.38 16.68 2548
2025-02-10 16.69 16.84 16.63 16.66 12704
2025-02-11 16.55 16.71 16.54 16.67 2756
2025-02-12 16.33 16.33 16.24 16.24 2363
2025-02-13 16.51 16.90 16.50 16.90 5505
2025-02-14 16.30 17.08 16.30 16.99 1785
2025-02-18 16.95 17.05 16.83 17.05 4541
2025-02-19 17.87 18.05 17.50 17.77 49583
2025-02-20 18.28 18.28 17.66 18.02 41638
2025-02-21 17.96 17.96 17.60 17.82 9528
2025-02-24 17.12 17.24 16.82 16.89 11482
2025-02-25 17.32 17.46 17.32 17.45 5754
2025-02-26 17.36 17.98 17.30 17.39 3200
2025-02-27 17.67 17.67 17.10 17.31 4007
2025-02-28 17.18 17.23 16.68 16.89 7882
2025-03-03 17.20 17.30 16.85 16.85 5494
2025-03-04 16.74 16.91 16.63 16.80 4596
2025-03-05 16.86 16.86 16.61 16.61 3712
2025-03-06 16.78 16.78 16.57 16.60 5187
2025-03-07 16.62 17.04 16.38 16.61 15727
2025-03-10 16.88 17.45 16.49 17.11 18734
2025-03-11 16.96 17.20 16.86 16.87 4458
2025-03-12 16.94 17.14 16.69 16.69 2337
2025-03-13 17.07 17.20 16.87 17.20 5364
2025-03-14 17.15 17.40 17.15 17.40 1547
2025-03-17 17.29 17.69 17.25 17.69 10145
2025-03-18 17.00 17.04 16.80 17.01 3871
2025-03-19 16.83 17.00 16.67 16.98 5348
2025-03-20 16.45 16.45 16.29 16.29 5470
2025-03-21 15.95 16.69 15.83 16.17 9554
2025-03-24 15.90 16.05 15.85 15.85 13867
2025-03-25 16.05 16.05 15.90 15.90 1997
2025-03-26 16.10 16.10 15.81 15.95 3860
2025-03-27 15.84 16.19 15.72 16.19 4855
2025-03-28 15.80 16.03 15.46 15.71 5416
2025-03-31 15.82 16.25 15.82 16.16 18084
2025-04-01 16.21 16.21 16.08 16.21 803
2025-04-02 16.02 16.23 16.02 16.16 2421
2025-04-03 15.74 15.86 15.43 15.53 6897
2025-04-04 15.10 15.43 15.04 15.05 30392
2025-04-07 15.31 15.95 14.89 15.38 14427
2025-04-08 15.43 15.46 14.80 15.03 25367
2025-04-09 14.29 15.20 14.01 15.20 121056
2025-04-10 14.57 14.73 14.24 14.45 16039
2025-04-11 14.36 14.91 14.36 14.88 10296
2025-04-14 14.97 15.50 14.97 15.21 8818
2025-04-15 15.10 15.60 15.10 15.16 1814
2025-04-16 15.39 15.57 15.30 15.30 3268
2025-04-17 15.31 15.61 15.31 15.61 5138
2025-04-21 15.27 15.27 15.00 15.12 7336
2025-04-22 15.54 16.00 15.42 15.96 9475
2025-04-23 16.18 16.18 15.73 16.15 2097
2025-04-24 15.88 16.09 15.79 15.85 6109
2025-04-25 15.82 16.21 15.82 16.15 10859
2025-04-28 16.19 16.39 15.90 16.33 3480
2025-04-29 16.15 16.64 16.15 16.32 9420
2025-04-30 16.34 16.34 16.15 16.33 1362
2025-05-01 16.34 16.59 16.31 16.37 5178
2025-05-02 16.12 16.61 16.12 16.55 5208
2025-05-05 16.25 16.54 16.10 16.26 3297
2025-05-06 16.80 17.21 16.59 16.85 13685
2025-05-07 16.98 17.28 16.98 17.02 7962
2025-05-08 17.65 17.90 17.63 17.88 8268
2025-05-09 17.95 18.33 17.69 18.18 23116
2025-05-12 18.79 18.79 18.45 18.59 27298
2025-05-13 18.43 18.75 18.40 18.65 21063
2025-05-14 19.35 19.45 18.89 19.09 47126
2025-05-15 19.41 19.65 19.02 19.65 15686
2025-05-16 19.22 19.64 19.05 19.05 12354
2025-05-19 19.10 19.25 18.00 18.90 179594
2025-05-20 18.93 18.94 18.43 18.85 6458
2025-05-21 18.54 18.84 18.13 18.19 26719
2025-05-22 17.04 17.68 16.87 17.15 44245
2025-05-23 17.00 17.63 16.88 17.51 36419
2025-05-27 18.33 18.54 18.15 18.40 14439
2025-05-28 19.04 19.31 18.91 18.91 13608
2025-05-29 19.50 20.19 19.36 19.93 38471
2025-05-30 19.92 19.92 19.16 19.50 14391
2025-06-02 19.67 19.71 19.33 19.47 6905
2025-06-03 19.40 20.44 19.15 19.70 87961
2025-06-04 19.67 19.96 19.60 19.96 7387
2025-06-05 19.33 19.90 19.29 19.71 31419
2025-06-06 19.88 20.05 19.53 19.70 11813
2025-06-09 19.49 19.81 19.49 19.69 18033
2025-06-10 19.38 19.85 19.38 19.59 25784
2025-06-11 19.56 20.21 19.39 19.39 24114
2025-06-12 18.87 19.33 18.62 18.69 78036
2025-06-13 18.22 18.88 18.22 18.73 24153
2025-06-16 19.45 19.88 19.29 19.88 29132
2025-06-17 19.58 19.83 19.40 19.65 44636
2025-06-18 19.95 20.58 19.95 20.50 78888
2025-06-20 20.88 21.02 20.78 21.01 23317
2025-06-23 21.57 21.74 21.30 21.74 58800
2025-06-24 22.75 23.03 22.58 22.75 132083
2025-06-25 23.36 23.60 23.30 23.46 30406
2025-06-26 23.24 23.57 23.11 23.35 36404
2025-06-27 23.34 23.72 23.25 23.43 18405
2025-06-30 22.89 22.98 22.61 22.73 69676
2025-07-01 23.73 23.83 23.31 23.60 45152
2025-07-02 24.98 25.89 24.85 25.35 63638
2025-07-03 25.36 25.36 25.02 25.18 14928
2025-07-07 25.92 26.04 25.54 25.75 29988
2025-07-08 24.77 25.31 24.60 25.03 53610
2025-07-09 25.78 26.27 25.61 26.06 89885
2025-07-10 25.46 25.50 25.00 25.24 46027
2025-07-11 25.24 25.24 24.76 25.00 9959
2025-07-14 24.84 25.00 24.64 24.75 66419
2025-07-15 25.14 25.25 24.50 24.88 18953
2025-07-16 25.23 25.33 25.02 25.33 22969
2025-07-17 25.01 25.19 24.80 25.03 12436
2025-07-18 25.06 25.41 25.05 25.22 7117
2025-07-21 25.54 25.67 25.47 25.61 19775
2025-07-22 25.66 25.98 25.64 25.85 22285
2025-07-23 26.95 27.16 26.81 27.14 19186
2025-07-24 26.01 26.01 25.41 25.50 28765
2025-07-25 25.42 25.58 25.23 25.49 5568
2025-07-28 25.23 25.33 24.91 24.91 12391
2025-07-29 25.27 25.44 25.13 25.43 6863
2025-07-30 24.25 24.78 24.18 24.63 34969
2025-07-31 24.43 24.84 24.33 24.63 13686
2025-08-01 24.60 25.07 24.28 24.48 41080
2025-08-04 24.38 24.72 24.24 24.26 15400
2025-08-05 23.04 23.44 22.95 23.16 36411
2025-08-06 23.90 23.99 23.60 23.64 39105
2025-08-07 23.76 23.76 23.19 23.34 12436
2025-08-08 23.91 23.91 23.30 23.82 26846
2025-08-11 24.17 24.30 23.95 23.97 123044
2025-08-12 24.15 25.02 24.12 24.35 59602
2025-08-13 25.19 25.39 25.15 25.39 12465
2025-08-14 25.26 25.46 25.10 25.25 9481
2025-08-15 25.35 26.18 25.32 26.08 58275
2025-08-18 27.12 27.60 27.10 27.55 68064
2025-08-19 26.39 26.95 26.18 26.89 34035
2025-08-20 26.80 26.97 26.52 26.66 29058
2025-08-21 26.25 26.32 26.03 26.03 15645
2025-08-22 26.59 27.38 26.27 27.07 37148
2025-08-25 27.57 27.61 27.26 27.43 22139
2025-08-26 27.24 27.65 27.19 27.30 23126
2025-08-27 28.22 28.22 27.78 27.90 47661
2025-08-28 28.40 28.58 28.25 28.40 15003
2025-08-29 28.26 28.59 27.95 27.97 15378
2025-09-02 27.35 27.43 27.02 27.02 13990
2025-09-03 27.56 28.05 27.55 27.92 24984
2025-09-04 28.28 28.57 28.09 28.28 11624
2025-09-05 28.32 29.50 28.32 29.10 42129
2025-09-08 29.25 29.34 29.12 29.19 9718
2025-09-09 29.22 29.53 29.16 29.26 8015
2025-09-10 29.55 29.80 29.39 29.57 20745
2025-09-11 29.21 29.84 29.14 29.37 9388
2025-09-12 29.18 29.28 28.96 29.20 4742
2025-09-15 28.58 28.89 28.23 28.53 23282
2025-09-16 28.77 29.43 28.77 29.27 14153
2025-09-17 28.19 28.45 28.03 28.10 13054
2025-09-18 28.65 28.90 28.60 28.71 15249
2025-09-19 28.93 29.42 28.89 29.17 10485

Explore More About ENLT

Coins representing dividend payouts and trends

ENLT Dividend History

Discover Enlight Renewable Energy's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

ENLT Stock Split History

Discover Enlight Renewable Energy's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

ENLT Historical Prices

Explore Enlight Renewable Energy's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.