Enphase Energy, Inc. (ETR:E0P)
Germany · Delayed Price · Currency is EUR 31.86
-1.15 (-3.48%)
At close: Oct 10, 2025
Enphase Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 31.96 | 32.10 | 29.93 | 29.93 | 29.93 | -7.72% | 10,093 |
| Oct 9, 2025 | 31.10 | 32.58 | 31.02 | 32.44 | 32.44 | 4.61% | 1,353 |
| Oct 8, 2025 | 31.35 | 31.46 | 31.01 | 31.01 | 31.01 | -0.83% | 454 |
| Oct 7, 2025 | 31.97 | 32.32 | 31.27 | 31.27 | 31.27 | -1.71% | 2,297 |
| Oct 6, 2025 | 31.53 | 32.20 | 31.53 | 31.81 | 31.81 | -1.23% | 2,379 |
| Oct 3, 2025 | 32.32 | 32.74 | 32.01 | 32.21 | 32.21 | 0.99% | 1,363 |
| Oct 2, 2025 | 31.60 | 32.56 | 31.60 | 31.89 | 31.89 | 1.56% | 1,960 |
| Oct 1, 2025 | 29.78 | 31.55 | 29.74 | 31.40 | 31.40 | 4.15% | 3,229 |
| Sep 30, 2025 | 30.79 | 31.14 | 30.00 | 30.15 | 30.15 | -3.15% | 2,582 |
| Sep 29, 2025 | 31.38 | 31.64 | 30.53 | 31.13 | 31.13 | 1.24% | 4,107 |
| Sep 26, 2025 | 31.61 | 31.92 | 30.50 | 30.75 | 30.75 | -1.68% | 1,305 |
| Sep 25, 2025 | 32.39 | 32.39 | 31.15 | 31.28 | 31.28 | -5.17% | 3,677 |
| Sep 24, 2025 | 31.94 | 32.98 | 31.94 | 32.98 | 32.98 | -1.04% | 1,653 |
| Sep 23, 2025 | 34.75 | 34.75 | 33.27 | 33.33 | 33.33 | -2.03% | 1,379 |
| Sep 22, 2025 | 33.02 | 34.59 | 32.79 | 34.02 | 34.02 | 3.47% | 7,429 |
| Sep 19, 2025 | 32.71 | 33.15 | 32.61 | 32.88 | 32.88 | 2.62% | 1,373 |
| Sep 18, 2025 | 33.09 | 33.55 | 32.00 | 32.04 | 32.04 | -4.76% | 2,956 |
| Sep 17, 2025 | 33.12 | 33.64 | 32.58 | 33.64 | 33.64 | 1.69% | 783 |
| Sep 16, 2025 | 32.54 | 33.08 | 31.77 | 33.08 | 33.08 | 3.46% | 1,754 |
| Sep 15, 2025 | 32.34 | 32.45 | 31.50 | 31.97 | 31.97 | -2.34% | 1,164 |
| Sep 12, 2025 | 32.26 | 32.74 | 32.00 | 32.74 | 32.74 | -0.44% | 1,380 |
| Sep 11, 2025 | 31.84 | 32.88 | 31.76 | 32.88 | 32.88 | 2.41% | 788 |
| Sep 10, 2025 | 32.55 | 33.25 | 32.00 | 32.11 | 32.11 | -1.73% | 1,402 |
| Sep 9, 2025 | 33.01 | 33.29 | 32.61 | 32.67 | 32.67 | -0.21% | 6,510 |
| Sep 8, 2025 | 33.25 | 33.77 | 32.65 | 32.74 | 32.74 | 0.52% | 2,185 |
| Sep 5, 2025 | 31.72 | 33.50 | 31.33 | 32.57 | 32.57 | 4.83% | 3,157 |
| Sep 4, 2025 | 31.86 | 31.97 | 30.94 | 31.07 | 31.07 | -3.10% | 1,154 |
| Sep 3, 2025 | 31.55 | 32.16 | 31.55 | 32.07 | 32.07 | 2.09% | 594 |
| Sep 2, 2025 | 31.98 | 31.98 | 31.00 | 31.41 | 31.41 | -4.31% | 3,732 |
| Sep 1, 2025 | 32.12 | 33.47 | 32.12 | 32.83 | 32.83 | 2.64% | 58 |
| Aug 29, 2025 | 32.22 | 33.08 | 31.98 | 31.98 | 31.98 | -1.37% | 847 |
| Aug 28, 2025 | 32.25 | 32.75 | 32.22 | 32.43 | 32.43 | -0.72% | 697 |
| Aug 27, 2025 | 32.99 | 32.99 | 32.66 | 32.66 | 32.66 | -2.00% | 248 |
| Aug 26, 2025 | 32.62 | 33.50 | 32.62 | 33.33 | 33.33 | 2.93% | 2,029 |
| Aug 25, 2025 | 32.72 | 32.83 | 32.17 | 32.38 | 32.38 | 2.68% | 1,853 |
| Aug 22, 2025 | 30.07 | 31.78 | 29.77 | 31.53 | 31.53 | 5.45% | 2,849 |
| Aug 21, 2025 | 30.40 | 31.12 | 29.90 | 29.90 | 29.90 | -2.22% | 772 |
| Aug 20, 2025 | 30.98 | 31.47 | 30.58 | 30.58 | 30.58 | -2.18% | 1,613 |
| Aug 19, 2025 | 30.56 | 31.26 | 30.28 | 31.26 | 31.26 | 1.66% | 3,957 |
| Aug 18, 2025 | 30.20 | 31.04 | 30.07 | 30.75 | 30.75 | 8.50% | 6,188 |
| Aug 15, 2025 | 27.64 | 28.34 | 27.63 | 28.34 | 28.34 | 2.13% | 1,234 |
| Aug 14, 2025 | 29.37 | 29.37 | 27.75 | 27.75 | 27.75 | -5.79% | 1,438 |
| Aug 13, 2025 | 28.84 | 29.62 | 28.30 | 29.46 | 29.46 | 3.46% | 1,395 |
| Aug 12, 2025 | 28.20 | 28.57 | 28.09 | 28.47 | 28.47 | 0.83% | 657 |
| Aug 11, 2025 | 28.60 | 29.40 | 28.13 | 28.24 | 28.24 | 3.29% | 13,045 |
| Aug 8, 2025 | 27.71 | 27.97 | 27.23 | 27.34 | 27.34 | 2.44% | 1,959 |
| Aug 7, 2025 | 25.97 | 27.14 | 25.97 | 26.69 | 26.69 | 1.23% | 1,307 |
| Aug 6, 2025 | 27.58 | 27.90 | 26.25 | 26.36 | 26.36 | -5.18% | 1,526 |
| Aug 5, 2025 | 27.66 | 27.80 | 27.31 | 27.80 | 27.80 | 0.71% | 1,016 |
| Aug 4, 2025 | 26.90 | 27.61 | 26.90 | 27.61 | 27.61 | 0.11% | 630 |