Enphase Energy, Inc. (BIT:1ENPH)
Italy · Delayed Price · Currency is EUR 26.61
+0.36 (1.35%)
At close: Oct 31, 2025
Enphase Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.46 | 26.81 | 26.04 | 26.61 | - | 1.35% | 961 |
| Oct 30, 2025 | 27.03 | 27.04 | 26.00 | 26.26 | - | -3.06% | 330 |
| Oct 29, 2025 | 28.88 | 28.88 | 27.00 | 27.09 | - | -14.40% | 608 |
| Oct 28, 2025 | 31.62 | 33.15 | 31.28 | 31.64 | - | 0.86% | 1,851 |
| Oct 27, 2025 | 32.71 | 32.71 | 31.37 | 31.37 | - | -0.74% | 3 |
| Oct 24, 2025 | 31.72 | 31.72 | 31.61 | 31.61 | - | 4.41% | 750 |
| Oct 23, 2025 | 30.58 | 30.66 | 30.25 | 30.27 | - | -1.48% | 392 |
| Oct 22, 2025 | 31.98 | 32.15 | 30.73 | 30.73 | - | -5.53% | 459 |
| Oct 21, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | - | - | - |
| Oct 20, 2025 | 31.91 | 32.53 | 31.91 | 32.53 | - | 1.91% | 26 |
| Oct 17, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | - | - | - |
| Oct 16, 2025 | 32.47 | 32.47 | 31.92 | 31.92 | - | -2.76% | 60 |
| Oct 15, 2025 | 32.69 | 33.46 | 32.69 | 32.82 | - | 7.25% | 297 |
| Oct 14, 2025 | 29.72 | 30.60 | 29.69 | 30.60 | - | 1.73% | 157 |
| Oct 13, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | - | - | - |
| Oct 10, 2025 | 31.81 | 31.81 | 30.08 | 30.08 | - | -7.45% | 40 |
| Oct 9, 2025 | 30.91 | 32.50 | 30.85 | 32.50 | - | 4.79% | 155 |
| Oct 8, 2025 | 31.44 | 31.44 | 31.02 | 31.02 | - | -1.12% | 25 |
| Oct 7, 2025 | 31.82 | 31.82 | 31.37 | 31.37 | - | -1.58% | 120 |
| Oct 6, 2025 | 31.80 | 32.00 | 31.80 | 31.87 | - | -0.17% | 329 |
| Oct 3, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | - | - | - |
| Oct 2, 2025 | 31.74 | 32.33 | 31.69 | 31.93 | - | 1.28% | 74 |
| Oct 1, 2025 | 29.87 | 31.52 | 29.87 | 31.52 | - | 4.77% | 59 |
| Sep 30, 2025 | 30.93 | 30.93 | 30.09 | 30.09 | - | -3.47% | 181 |
| Sep 29, 2025 | 31.21 | 31.21 | 31.17 | 31.17 | - | 1.66% | 10 |
| Sep 26, 2025 | 31.20 | 31.20 | 30.66 | 30.66 | - | -2.22% | 20 |
| Sep 25, 2025 | 32.65 | 32.65 | 31.35 | 31.35 | - | -4.94% | 450 |
| Sep 24, 2025 | 32.87 | 32.98 | 32.00 | 32.98 | - | -0.92% | 1,532 |
| Sep 23, 2025 | 34.52 | 34.52 | 33.29 | 33.29 | - | 3.80% | 123 |
| Sep 22, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | - | - | - |
| Sep 19, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | - | - | - |
| Sep 18, 2025 | 33.34 | 33.77 | 32.07 | 32.07 | - | -4.50% | 258 |
| Sep 17, 2025 | 33.35 | 33.58 | 32.95 | 33.58 | - | 5.50% | 87 |
| Sep 16, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | - | - | - |
| Sep 15, 2025 | 32.18 | 32.39 | 31.65 | 31.83 | - | -2.99% | 195 |
| Sep 12, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | - | - | - |
| Sep 11, 2025 | 32.60 | 32.81 | 32.60 | 32.81 | - | 1.83% | 86 |
| Sep 10, 2025 | 32.38 | 32.38 | 32.03 | 32.22 | - | 3.64% | 160 |
| Sep 9, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | - | - | - |
| Sep 8, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | - | - | - |
| Sep 5, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | - | - | - |
| Sep 4, 2025 | 31.81 | 31.81 | 31.09 | 31.09 | - | -0.80% | 150 |
| Sep 3, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | - | - | - |
| Sep 2, 2025 | 31.50 | 31.70 | 31.34 | 31.34 | - | -5.19% | 230 |
| Sep 1, 2025 | 32.67 | 33.05 | 32.55 | 33.05 | - | 3.10% | 70 |
| Aug 29, 2025 | 32.09 | 32.67 | 32.06 | 32.06 | - | -1.08% | 396 |
| Aug 28, 2025 | 32.42 | 32.42 | 32.41 | 32.41 | - | -0.74% | 40 |
| Aug 27, 2025 | 33.03 | 33.03 | 32.65 | 32.65 | - | -1.89% | 20 |
| Aug 26, 2025 | 33.00 | 33.38 | 33.00 | 33.28 | - | 2.59% | 355 |
| Aug 25, 2025 | 32.69 | 32.69 | 32.38 | 32.44 | - | 1.41% | 465 |