SolarEdge Technologies, Inc. (FRA:2ED)
Germany · Delayed Price · Currency is EUR 24.29
-0.52 (-2.08%)
At close: Dec 19, 2025
SolarEdge Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24.31 | 24.81 | 24.09 | 24.29 | 24.29 | -2.08% | 195 |
| Dec 18, 2025 | 24.61 | 25.43 | 24.61 | 24.80 | 24.80 | -1.59% | 5,182 |
| Dec 17, 2025 | 24.99 | 25.60 | 24.99 | 25.20 | 25.20 | 3.58% | 855 |
| Dec 16, 2025 | 23.90 | 24.33 | 23.90 | 24.33 | 24.33 | -1.10% | 180 |
| Dec 15, 2025 | 25.16 | 25.80 | 24.60 | 24.60 | 24.60 | -0.81% | 1,640 |
| Dec 12, 2025 | 27.02 | 27.55 | 24.80 | 24.80 | 24.80 | -8.01% | 640 |
| Dec 11, 2025 | 26.60 | 27.00 | 25.91 | 26.96 | 26.96 | 1.37% | 48 |
| Dec 10, 2025 | 26.15 | 26.60 | 25.80 | 26.60 | 26.60 | 1.90% | 322 |
| Dec 9, 2025 | 26.11 | 26.11 | 26.00 | 26.10 | 26.10 | 2.57% | 288 |
| Dec 8, 2025 | 25.41 | 26.23 | 25.41 | 25.45 | 25.45 | -2.13% | 371 |
| Dec 5, 2025 | 27.50 | 27.50 | 26.00 | 26.00 | 26.00 | -4.41% | 252 |
| Dec 4, 2025 | 27.30 | 27.65 | 27.00 | 27.20 | 27.20 | -0.60% | 765 |
| Dec 3, 2025 | 28.30 | 28.62 | 26.80 | 27.37 | 27.37 | -5.64% | 453 |
| Dec 2, 2025 | 28.39 | 29.24 | 28.36 | 29.00 | 29.00 | -1.28% | 601 |
| Dec 1, 2025 | 31.09 | 31.09 | 28.00 | 29.38 | 29.38 | -3.69% | 897 |
| Nov 28, 2025 | 30.80 | 30.80 | 30.50 | 30.50 | 30.50 | -1.25% | 60 |
| Nov 27, 2025 | 30.38 | 30.89 | 30.02 | 30.89 | 30.89 | 5.00% | 360 |
| Nov 26, 2025 | 30.16 | 30.16 | 29.42 | 29.42 | 29.42 | -0.29% | 44 |
| Nov 25, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -3.70% | 500 |
| Nov 24, 2025 | 29.90 | 30.64 | 29.90 | 30.64 | 30.64 | 2.12% | 285 |
| Nov 21, 2025 | 29.00 | 30.00 | 27.91 | 30.00 | 30.00 | 0.12% | 365 |
| Nov 20, 2025 | 30.28 | 30.97 | 29.85 | 29.97 | 29.97 | -3.18% | 180 |
| Nov 19, 2025 | 30.30 | 30.95 | 30.20 | 30.95 | 30.95 | -2.06% | 50 |
| Nov 18, 2025 | 28.00 | 31.60 | 28.00 | 31.60 | 31.60 | 9.72% | 1,297 |
| Nov 17, 2025 | 32.25 | 32.86 | 28.80 | 28.80 | 28.80 | -11.36% | 1,352 |
| Nov 14, 2025 | 30.95 | 32.49 | 30.00 | 32.49 | 32.49 | 5.16% | 566 |
| Nov 13, 2025 | 36.63 | 37.34 | 30.90 | 30.90 | 30.90 | -16.05% | 6,201 |
| Nov 12, 2025 | 38.70 | 39.00 | 36.51 | 36.80 | 36.80 | -3.32% | 5,440 |
| Nov 11, 2025 | 39.70 | 40.01 | 38.07 | 38.07 | 38.07 | -7.51% | 300 |
| Nov 10, 2025 | 35.01 | 41.16 | 35.01 | 41.16 | 41.16 | 29.07% | 1,975 |
| Nov 7, 2025 | 34.10 | 34.10 | 31.89 | 31.89 | 31.89 | -8.90% | 450 |
| Nov 6, 2025 | 35.37 | 35.81 | 34.10 | 35.00 | 35.00 | 2.94% | 11,203 |
| Nov 5, 2025 | 27.80 | 34.00 | 23.09 | 34.00 | 34.00 | 23.70% | 2,790 |
| Nov 4, 2025 | 27.98 | 27.99 | 27.24 | 27.49 | 27.49 | -3.56% | 758 |
| Nov 3, 2025 | 31.10 | 31.10 | 28.47 | 28.50 | 28.50 | -7.68% | 600 |
| Oct 31, 2025 | 30.33 | 31.39 | 29.75 | 30.87 | 30.87 | -0.10% | 516 |
| Oct 30, 2025 | 31.00 | 31.65 | 30.80 | 30.90 | 30.90 | -1.10% | 5,175 |
| Oct 29, 2025 | 33.00 | 33.00 | 30.91 | 31.25 | 31.25 | -2.66% | 4,831 |
| Oct 28, 2025 | 33.56 | 33.90 | 32.10 | 32.10 | 32.10 | -6.36% | 449 |
| Oct 27, 2025 | 34.49 | 35.45 | 34.28 | 34.28 | 34.28 | -3.30% | 529 |
| Oct 24, 2025 | 32.52 | 35.95 | 32.52 | 35.45 | 35.45 | 5.98% | 1,435 |
| Oct 23, 2025 | 32.40 | 33.45 | 32.40 | 33.45 | 33.45 | 7.14% | 280 |
| Oct 22, 2025 | 33.09 | 33.09 | 31.22 | 31.22 | 31.22 | -8.15% | 250 |
| Oct 21, 2025 | 34.54 | 34.80 | 33.99 | 33.99 | 33.99 | -1.72% | 4,681 |
| Oct 20, 2025 | 31.90 | 34.59 | 31.90 | 34.59 | 34.59 | 9.83% | 5,000 |
| Oct 17, 2025 | 33.72 | 33.72 | 31.49 | 31.49 | 31.49 | -7.26% | 150 |
| Oct 16, 2025 | 35.31 | 35.62 | 33.80 | 33.96 | 33.96 | -2.15% | 212 |
| Oct 15, 2025 | 32.43 | 34.70 | 32.43 | 34.70 | 34.70 | 9.79% | 6,293 |
| Oct 14, 2025 | 31.60 | 31.99 | 30.56 | 31.61 | 31.61 | 0.33% | 584 |
| Oct 13, 2025 | 30.98 | 33.18 | 30.98 | 31.50 | 31.50 | 3.11% | 6,225 |