Enphase Energy, Inc. (BVMF:E2NP34)
Brazil · Delayed Price · Currency is BRL 6.50
-0.04 (-0.61%)
At close: Nov 12, 2025
Enphase Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 6.61 | 6.75 | 6.50 | 6.50 | 6.50 | -0.61% | 3,421 |
| Nov 11, 2025 | 6.93 | 6.93 | 6.54 | 6.54 | 6.54 | -6.70% | 10,076 |
| Nov 10, 2025 | 6.55 | 7.01 | 6.54 | 7.01 | 7.01 | 11.27% | 8,026 |
| Nov 7, 2025 | 6.55 | 6.56 | 6.25 | 6.30 | 6.30 | -5.41% | 25,161 |
| Nov 6, 2025 | 6.96 | 6.96 | 6.58 | 6.66 | 6.66 | -4.03% | 4,588 |
| Nov 5, 2025 | 6.36 | 6.94 | 6.36 | 6.94 | 6.94 | 10.33% | 6,961 |
| Nov 4, 2025 | 6.38 | 6.55 | 6.23 | 6.29 | 6.29 | -1.87% | 1,715 |
| Nov 3, 2025 | 6.64 | 6.64 | 6.38 | 6.41 | 6.41 | -2.44% | 12,261 |
| Oct 31, 2025 | 6.54 | 6.67 | 6.54 | 6.57 | 6.57 | 0.46% | 389 |
| Oct 30, 2025 | 6.55 | 6.65 | 6.46 | 6.54 | 6.54 | -1.95% | 13,757 |
| Oct 29, 2025 | 7.17 | 7.17 | 6.65 | 6.67 | 6.67 | -15.99% | 41,021 |
| Oct 28, 2025 | 7.98 | 7.98 | 7.80 | 7.94 | 7.94 | 0.76% | 134 |
| Oct 27, 2025 | 7.70 | 8.01 | 7.70 | 7.88 | 7.88 | 0.77% | 592 |
| Oct 24, 2025 | 7.85 | 8.01 | 7.80 | 7.82 | 7.82 | 2.76% | 4,787 |
| Oct 23, 2025 | 7.54 | 7.61 | 7.54 | 7.61 | 7.61 | -2.19% | 825 |
| Oct 22, 2025 | 7.97 | 7.97 | 7.62 | 7.78 | 7.78 | -2.38% | 4,937 |
| Oct 21, 2025 | 7.95 | 8.07 | 7.95 | 7.97 | 7.97 | -1.48% | 3,531 |
| Oct 20, 2025 | 7.99 | 8.18 | 7.99 | 8.09 | 8.09 | 3.06% | 1,987 |
| Oct 17, 2025 | 8.07 | 8.07 | 7.85 | 7.85 | 7.85 | -2.73% | 2,092 |
| Oct 16, 2025 | 8.24 | 8.24 | 8.07 | 8.07 | 8.07 | -2.30% | 10,423 |
| Oct 15, 2025 | 8.17 | 8.53 | 8.12 | 8.26 | 8.26 | 2.86% | 2,486 |
| Oct 14, 2025 | 7.78 | 8.05 | 7.70 | 8.03 | 8.03 | 4.29% | 15,319 |
| Oct 13, 2025 | 7.70 | 7.75 | 7.61 | 7.70 | 7.70 | 2.94% | 2,271 |
| Oct 10, 2025 | 7.73 | 7.73 | 7.38 | 7.48 | 7.48 | -5.44% | 7,850 |
| Oct 9, 2025 | 7.69 | 8.34 | 7.69 | 7.91 | 7.91 | 3.13% | 9,010 |
| Oct 8, 2025 | 7.71 | 7.71 | 7.66 | 7.67 | 7.67 | -1.67% | 1,680 |
| Oct 7, 2025 | 7.97 | 7.97 | 7.80 | 7.80 | 7.80 | -1.89% | 1,600 |
| Oct 6, 2025 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | 1.27% | 441 |
| Oct 3, 2025 | 8.17 | 8.17 | 7.85 | 7.85 | 7.85 | -2.12% | 1,088 |
| Oct 2, 2025 | 8.01 | 8.06 | 8.00 | 8.02 | 8.02 | 1.26% | 4,675 |
| Oct 1, 2025 | 7.72 | 7.94 | 7.72 | 7.92 | 7.92 | 5.18% | 2,853 |
| Sep 30, 2025 | 7.58 | 7.62 | 7.48 | 7.53 | 7.53 | -2.46% | 8,102 |
| Sep 29, 2025 | 7.85 | 7.85 | 7.70 | 7.72 | 7.72 | -0.52% | 2,020 |
| Sep 26, 2025 | 7.70 | 7.76 | 7.69 | 7.76 | 7.76 | -0.77% | 845 |
| Sep 25, 2025 | 7.98 | 7.98 | 7.80 | 7.82 | 7.82 | -3.46% | 2,041 |
| Sep 24, 2025 | 7.98 | 8.26 | 7.98 | 8.10 | 8.10 | 2.53% | 1,389 |
| Sep 23, 2025 | 8.72 | 8.72 | 7.90 | 7.90 | 7.90 | -8.99% | 12,059 |
| Sep 22, 2025 | 8.20 | 8.70 | 8.20 | 8.68 | 8.68 | 7.16% | 13,505 |
| Sep 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.10% | 200 |
| Sep 18, 2025 | 8.04 | 8.20 | 7.99 | 8.19 | 8.19 | - | 2,315 |
| Sep 17, 2025 | 8.17 | 8.59 | 8.17 | 8.19 | 8.19 | -2.03% | 2,285 |
| Sep 16, 2025 | 8.13 | 8.36 | 8.13 | 8.36 | 8.36 | 1.83% | 2,055 |
| Sep 15, 2025 | 8.06 | 8.21 | 7.90 | 8.21 | 8.21 | 2.37% | 11,833 |
| Sep 12, 2025 | 8.12 | 8.12 | 8.02 | 8.02 | 8.02 | -1.23% | 1,166 |
| Sep 11, 2025 | 8.09 | 8.40 | 8.09 | 8.12 | 8.12 | 1.25% | 2,316 |
| Sep 10, 2025 | 8.29 | 8.41 | 8.00 | 8.02 | 8.02 | -1.35% | 1,582 |
| Sep 9, 2025 | 8.31 | 8.33 | 8.13 | 8.13 | 8.13 | -1.69% | 2,646 |
| Sep 8, 2025 | 8.61 | 8.61 | 8.27 | 8.27 | 8.27 | -3.95% | 1,101 |
| Sep 5, 2025 | 8.05 | 8.61 | 8.05 | 8.61 | 8.61 | 8.71% | 5,176 |
| Sep 4, 2025 | 8.01 | 8.01 | 7.86 | 7.92 | 7.92 | -3.18% | 2,350 |