Skip to main content
logo
Enphase Energy, Inc. (BIT:1ENPH)
Italy flag Italy · Delayed Price · Currency is EUR
27.72
+2.33 (9.18%)
At close: Dec 5, 2025

Enphase Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.4027.6726.4027.7227.729.18%1,715
Dec 4, 202525.2325.3425.1625.3925.392.30%260
Dec 3, 202525.2025.2024.8624.8224.820.02%953
Dec 2, 202524.8025.0624.8024.8124.81-0.86%633
Dec 1, 202525.0325.0325.0325.0325.030.48%-
Nov 28, 202524.6124.8324.6124.9124.913.36%732
Nov 27, 202524.1024.1024.1024.1024.100.10%-
Nov 26, 202523.9023.9023.9024.0724.071.65%151
Nov 25, 202523.6823.6823.6823.6823.681.85%-
Nov 24, 202523.5123.5123.2323.2523.251.20%1,229
Nov 21, 202522.9022.9022.5522.9822.98-2.50%731
Nov 20, 202523.8723.9723.8723.5723.57-0.82%68
Nov 19, 202523.9824.1223.7723.7623.76-0.13%1,245
Nov 18, 202523.7923.7923.7923.7923.79-2.26%-
Nov 17, 202524.3424.3424.3424.3424.34-4.02%-
Nov 14, 202524.8324.8324.6725.3625.360.42%558
Nov 13, 202526.6326.6326.6325.2625.26-5.02%306
Nov 12, 202526.9927.1926.5926.5926.59-1.77%1,116
Nov 11, 202528.6828.6827.0127.0727.071.10%1,311
Nov 10, 202526.0626.0626.0626.7826.785.08%35
Nov 7, 202526.6726.6725.3925.4825.48-4.53%455
Nov 6, 202527.6327.6327.6326.6926.69-2.50%50
Nov 5, 202525.7727.1125.7727.3827.384.95%1,399
Nov 4, 202525.9026.2025.9026.0926.090.56%203
Nov 3, 202526.8026.8026.5025.9425.94-2.52%331
Oct 31, 202526.4626.8126.0426.6126.611.35%961
Oct 30, 202527.0327.0426.0026.2626.26-3.06%330
Oct 29, 202528.8828.8827.0027.0927.09-14.40%608
Oct 28, 202531.6233.1531.2831.6431.640.86%1,851
Oct 27, 202532.7132.7132.7131.3731.37-0.74%3
Oct 24, 202531.7231.7231.7231.6131.614.41%750
Oct 23, 202530.5830.6630.2530.2730.27-1.48%392
Oct 22, 202531.9832.1531.8630.7330.73-5.37%459
Oct 21, 202532.4732.4732.4732.4732.47-0.17%-
Oct 20, 202531.9131.9131.9132.5332.534.16%26
Oct 17, 202531.2331.2331.2331.2331.23-2.16%-
Oct 16, 202532.4732.4732.4731.9231.92-2.76%60
Oct 15, 202532.6933.4632.6932.8232.827.25%297
Oct 14, 202529.7229.7229.6930.6030.60-157
Oct 13, 202530.6030.6030.6030.6030.601.73%-
Oct 10, 202531.8131.8131.8130.0830.08-7.45%40
Oct 9, 202530.9132.5030.8532.5032.504.79%155
Oct 8, 202531.4431.4431.4431.0231.02-1.12%25
Oct 7, 202531.8231.8231.8231.3731.37-1.58%120
Oct 6, 202531.8032.0031.8031.8731.87-0.72%329
Oct 3, 202532.1032.1032.1032.1032.100.55%-
Oct 2, 202531.7432.3331.6931.9331.931.28%74
Oct 1, 202529.8731.1729.8731.5231.524.77%59
Sep 30, 202530.9330.9330.1030.0930.09-3.47%181
Sep 29, 202531.2131.2131.2131.1731.171.66%10