Enphase Energy, Inc. (BIT:1ENPH)
Italy · Delayed Price · Currency is EUR 32.06
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Enphase Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 2.35% | - |
| Sep 18, 2025 | 33.34 | 33.77 | 32.07 | 32.07 | 32.07 | -4.50% | 258 |
| Sep 17, 2025 | 33.35 | 33.35 | 32.95 | 33.58 | 33.58 | 1.90% | 87 |
| Sep 16, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 3.53% | - |
| Sep 15, 2025 | 32.18 | 32.39 | 31.65 | 31.83 | 31.83 | -2.33% | 195 |
| Sep 12, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -0.67% | - |
| Sep 11, 2025 | 32.60 | 32.63 | 32.60 | 32.81 | 32.81 | 1.83% | 86 |
| Sep 10, 2025 | 32.38 | 32.38 | 32.03 | 32.22 | 32.22 | -1.51% | 160 |
| Sep 9, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -0.14% | - |
| Sep 8, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -0.03% | - |
| Sep 5, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 5.40% | - |
| Sep 4, 2025 | 31.81 | 31.81 | 31.81 | 31.09 | 31.09 | -3.24% | 150 |
| Sep 3, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 2.52% | - |
| Sep 2, 2025 | 31.50 | 31.70 | 31.50 | 31.34 | 31.34 | -5.19% | 230 |
| Sep 1, 2025 | 32.67 | 32.67 | 32.55 | 33.05 | 33.05 | 3.10% | 70 |
| Aug 29, 2025 | 32.09 | 32.67 | 32.09 | 32.06 | 32.06 | -1.08% | 396 |
| Aug 28, 2025 | 32.42 | 32.42 | 32.42 | 32.41 | 32.41 | -0.74% | 40 |
| Aug 27, 2025 | 33.03 | 33.03 | 33.03 | 32.65 | 32.65 | -1.89% | 20 |
| Aug 26, 2025 | 33.00 | 33.38 | 33.00 | 33.28 | 33.28 | 2.59% | 355 |
| Aug 25, 2025 | 32.69 | 32.69 | 32.38 | 32.44 | 32.44 | 1.41% | 465 |
| Aug 22, 2025 | 31.74 | 31.74 | 31.66 | 31.99 | 31.99 | 7.17% | 80 |
| Aug 21, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -2.66% | - |
| Aug 20, 2025 | 31.03 | 31.03 | 31.03 | 30.66 | 30.66 | -1.49% | 10 |
| Aug 19, 2025 | 30.48 | 31.60 | 30.36 | 31.13 | 31.13 | 0.70% | 538 |
| Aug 18, 2025 | 29.79 | 31.26 | 29.79 | 30.91 | 30.91 | 13.41% | 630 |
| Aug 14, 2025 | 27.89 | 27.89 | 27.89 | 27.26 | 27.26 | -7.59% | 79 |
| Aug 13, 2025 | 28.88 | 28.88 | 28.88 | 29.50 | 29.50 | 3.22% | 67 |
| Aug 12, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 1.74% | - |
| Aug 11, 2025 | 28.57 | 29.19 | 28.57 | 28.09 | 28.09 | 2.89% | 119 |
| Aug 8, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 2.13% | - |
| Aug 7, 2025 | 26.26 | 26.59 | 26.26 | 26.73 | 26.73 | 0.70% | 540 |
| Aug 6, 2025 | 27.92 | 27.94 | 26.32 | 26.54 | 26.54 | -4.64% | 416 |
| Aug 5, 2025 | 27.96 | 28.02 | 27.37 | 27.83 | 27.83 | 1.42% | 274 |
| Aug 4, 2025 | 27.50 | 27.50 | 27.50 | 27.44 | 27.44 | -0.13% | 30 |
| Aug 1, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -3.39% | - |
| Jul 31, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -1.47% | - |
| Jul 30, 2025 | 28.77 | 28.99 | 28.77 | 28.87 | 28.87 | -1.32% | 109 |
| Jul 29, 2025 | 30.38 | 30.38 | 29.57 | 29.25 | 29.25 | -3.16% | 81 |
| Jul 28, 2025 | 30.93 | 30.93 | 30.57 | 30.21 | 30.21 | 0.80% | 231 |
| Jul 25, 2025 | 30.54 | 30.54 | 30.00 | 29.97 | 29.97 | -2.38% | 444 |
| Jul 24, 2025 | 31.05 | 31.56 | 31.05 | 30.70 | 30.70 | -1.60% | 65 |
| Jul 23, 2025 | 34.24 | 34.24 | 31.45 | 31.20 | 31.20 | -12.69% | 38 |
| Jul 22, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 5.38% | - |
| Jul 21, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.97% | - |
| Jul 18, 2025 | 33.43 | 33.43 | 33.43 | 33.58 | 33.58 | -2.06% | 3 |
| Jul 17, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 1.08% | - |
| Jul 16, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -5.50% | - |
| Jul 15, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.67% | - |
| Jul 14, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.92% | - |
| Jul 11, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -2.49% | - |