Enphase Energy, Inc. (BVMF:E2NP34)
Brazil · Delayed Price · Currency is BRL 10.66
+0.44 (4.31%)
At close: Feb 10, 2026
Enphase Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 10.57 | 10.66 | 10.57 | 10.66 | 10.66 | 4.31% | 3,249 |
| Feb 9, 2026 | 10.14 | 10.22 | 10.14 | 10.22 | 10.22 | -1.26% | 1,951 |
| Feb 6, 2026 | 10.05 | 10.35 | 9.92 | 10.35 | 10.35 | 4.55% | 2,545 |
| Feb 5, 2026 | 10.78 | 10.78 | 9.90 | 9.90 | 9.90 | -10.08% | 772 |
| Feb 4, 2026 | 7.70 | 11.02 | 7.70 | 11.01 | 11.01 | 44.11% | 55,955 |
| Feb 3, 2026 | 7.74 | 7.74 | 7.64 | 7.64 | 7.64 | 1.33% | 82 |
| Feb 2, 2026 | 7.89 | 7.89 | 7.54 | 7.54 | 7.54 | -3.46% | 172 |
| Jan 29, 2026 | 7.94 | 7.94 | 7.81 | 7.81 | 7.81 | -7.24% | 577 |
| Jan 28, 2026 | 8.40 | 8.42 | 8.33 | 8.42 | 8.42 | 1.45% | 7 |
| Jan 27, 2026 | 8.27 | 8.43 | 8.27 | 8.30 | 8.30 | 0.85% | 451 |
| Jan 26, 2026 | 8.18 | 8.42 | 8.18 | 8.23 | 8.23 | -2.26% | 3,462 |
| Jan 23, 2026 | 8.61 | 8.70 | 8.42 | 8.42 | 8.42 | -1.06% | 1,515 |
| Jan 22, 2026 | 8.54 | 8.54 | 8.51 | 8.51 | 8.51 | 12.72% | 130 |
| Jan 21, 2026 | 7.33 | 7.57 | 7.33 | 7.55 | 7.55 | 3.85% | 357 |
| Jan 20, 2026 | 7.69 | 7.69 | 7.27 | 7.27 | 7.27 | -3.96% | 275 |
| Jan 19, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - | 1 |
| Jan 16, 2026 | 7.70 | 7.70 | 7.57 | 7.57 | 7.57 | -2.95% | 280 |
| Jan 14, 2026 | 7.89 | 7.89 | 7.80 | 7.80 | 7.80 | 0.91% | 112 |
| Jan 13, 2026 | 8.04 | 8.04 | 7.73 | 7.73 | 7.73 | -2.89% | 3,664 |
| Jan 12, 2026 | 7.51 | 8.07 | 7.50 | 7.96 | 7.96 | 6.28% | 2,492 |
| Jan 9, 2026 | 7.61 | 7.61 | 7.49 | 7.49 | 7.49 | -3.73% | 1,026 |
| Jan 8, 2026 | 7.69 | 7.78 | 7.65 | 7.78 | 7.78 | 3.32% | 3,616 |
| Jan 7, 2026 | 7.52 | 7.53 | 7.46 | 7.53 | 7.53 | 0.67% | 1,029 |
| Jan 6, 2026 | 7.30 | 7.48 | 7.30 | 7.48 | 7.48 | - | 8 |
| Jan 5, 2026 | 7.55 | 7.55 | 7.32 | 7.48 | 7.48 | 0.94% | 2,465 |
| Jan 2, 2026 | 7.05 | 7.50 | 7.00 | 7.41 | 7.41 | 3.93% | 5,141 |
| Dec 30, 2025 | 7.37 | 7.39 | 7.10 | 7.13 | 7.13 | -3.78% | 3,532 |
| Dec 29, 2025 | 7.30 | 7.50 | 7.30 | 7.41 | 7.41 | 1.51% | 3,623 |
| Dec 26, 2025 | 7.20 | 7.33 | 7.20 | 7.30 | 7.30 | 3.25% | 800 |
| Dec 23, 2025 | 7.46 | 7.46 | 7.05 | 7.07 | 7.07 | -6.97% | 2,991 |
| Dec 22, 2025 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 3.40% | 3,090 |
| Dec 19, 2025 | 7.29 | 7.35 | 7.20 | 7.35 | 7.35 | 1.38% | 2,258 |
| Dec 18, 2025 | 7.15 | 7.40 | 7.15 | 7.25 | 7.25 | 3.57% | 1,400 |
| Dec 17, 2025 | 7.15 | 7.25 | 7.00 | 7.00 | 7.00 | - | 1,020 |
| Dec 16, 2025 | 6.81 | 7.15 | 6.81 | 7.00 | 7.00 | 2.79% | 1,233 |
| Dec 15, 2025 | 7.10 | 7.10 | 6.80 | 6.81 | 6.81 | -2.30% | 806 |
| Dec 12, 2025 | 7.10 | 7.10 | 6.95 | 6.97 | 6.97 | -1.55% | 926 |
| Dec 11, 2025 | 7.10 | 7.15 | 7.00 | 7.08 | 7.08 | -1.53% | 806 |
| Dec 10, 2025 | 6.90 | 7.25 | 6.81 | 7.19 | 7.19 | 4.96% | 3,645 |
| Dec 9, 2025 | 6.81 | 7.05 | 6.78 | 6.85 | 6.85 | 1.18% | 2,684 |
| Dec 8, 2025 | 6.85 | 6.85 | 6.70 | 6.77 | 6.77 | -0.44% | 1,565 |
| Dec 5, 2025 | 6.60 | 7.08 | 6.58 | 6.80 | 6.80 | 3.82% | 14,410 |
| Dec 4, 2025 | 6.24 | 6.55 | 6.24 | 6.55 | 6.55 | 4.80% | 3,886 |
| Dec 3, 2025 | 6.24 | 6.25 | 6.10 | 6.25 | 6.25 | -0.79% | 1,887 |
| Dec 2, 2025 | 6.19 | 6.30 | 6.19 | 6.30 | 6.30 | 0.64% | 850 |
| Dec 1, 2025 | 6.20 | 6.30 | 6.19 | 6.26 | 6.26 | 1.13% | 953 |
| Nov 28, 2025 | 6.05 | 6.19 | 6.05 | 6.19 | 6.19 | 4.92% | 24,820 |
| Nov 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.17% | 30 |
| Nov 26, 2025 | 5.96 | 6.05 | 5.91 | 5.91 | 5.91 | -1.50% | 14,583 |
| Nov 25, 2025 | 5.78 | 6.00 | 5.75 | 6.00 | 6.00 | 4.35% | 2,118 |