Enphase Energy, Inc. (FRA:E0P)
Germany · Delayed Price · Currency is EUR 30.80
-0.25 (-0.82%)
At close: Sep 29, 2025
Enphase Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 31.07 | 31.43 | 30.80 | 30.80 | 30.80 | -0.82% | 144 |
| Sep 26, 2025 | 31.63 | 31.63 | 31.06 | 31.06 | 31.06 | -0.19% | 31 |
| Sep 25, 2025 | 32.27 | 32.41 | 31.12 | 31.12 | 31.12 | -4.93% | 1,030 |
| Sep 24, 2025 | 31.90 | 32.73 | 31.90 | 32.73 | 32.73 | 2.17% | 265 |
| Sep 23, 2025 | 34.33 | 34.87 | 32.04 | 32.04 | 32.04 | -3.20% | 1,101 |
| Sep 22, 2025 | 33.03 | 33.10 | 33.03 | 33.10 | 33.10 | 1.08% | 3 |
| Sep 19, 2025 | 32.58 | 32.74 | 32.58 | 32.74 | 32.74 | 0.88% | 276 |
| Sep 18, 2025 | 32.99 | 33.38 | 32.46 | 32.46 | 32.46 | -2.81% | 350 |
| Sep 17, 2025 | 33.10 | 33.40 | 33.03 | 33.40 | 33.40 | 5.07% | 251 |
| Sep 16, 2025 | 32.09 | 32.55 | 31.79 | 31.79 | 31.79 | -1.20% | 105 |
| Sep 15, 2025 | 32.04 | 32.30 | 32.04 | 32.17 | 32.17 | -0.14% | 6,286 |
| Sep 12, 2025 | 32.03 | 32.22 | 32.03 | 32.22 | 32.22 | 1.13% | 313 |
| Sep 11, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -1.95% | 104 |
| Sep 10, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.56% | 104 |
| Sep 9, 2025 | 33.06 | 33.06 | 32.10 | 32.31 | 32.31 | -1.58% | 104 |
| Sep 8, 2025 | 33.31 | 33.31 | 32.42 | 32.83 | 32.83 | 4.24% | 3,375 |
| Sep 5, 2025 | 31.36 | 31.50 | 31.36 | 31.50 | 31.50 | -1.56% | 3 |
| Sep 4, 2025 | 31.94 | 32.00 | 31.94 | 32.00 | 32.00 | 1.11% | 601 |
| Sep 3, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.16% | 1,650 |
| Sep 2, 2025 | 31.86 | 31.86 | 30.87 | 31.70 | 31.70 | -2.43% | 1,650 |
| Sep 1, 2025 | 31.87 | 32.49 | 31.87 | 32.49 | 32.49 | 0.85% | 25 |
| Aug 29, 2025 | 32.01 | 32.21 | 32.01 | 32.21 | 32.21 | - | 967 |
| Aug 28, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -1.72% | 967 |
| Aug 27, 2025 | 32.66 | 33.00 | 32.66 | 32.78 | 32.78 | 0.85% | 967 |
| Aug 26, 2025 | 32.76 | 33.66 | 32.50 | 32.50 | 32.50 | -1.74% | 440 |
| Aug 25, 2025 | 32.69 | 33.08 | 32.00 | 33.08 | 33.08 | 2.72% | 8,880 |
| Aug 22, 2025 | 29.64 | 32.20 | 29.64 | 32.20 | 32.20 | 7.87% | 215 |
| Aug 21, 2025 | 30.65 | 30.65 | 29.85 | 29.85 | 29.85 | -3.04% | 140 |
| Aug 20, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 1.08% | 90 |
| Aug 19, 2025 | 30.70 | 30.70 | 30.46 | 30.46 | 30.46 | 0.49% | 90 |
| Aug 18, 2025 | 30.22 | 30.31 | 30.11 | 30.31 | 30.31 | 10.52% | 500 |
| Aug 15, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.29% | 687 |
| Aug 14, 2025 | 29.19 | 29.19 | 27.50 | 27.50 | 27.50 | -4.18% | 687 |
| Aug 13, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.18% | 10 |
| Aug 12, 2025 | 28.13 | 28.37 | 28.13 | 28.37 | 28.37 | -0.73% | 10 |
| Aug 11, 2025 | 28.83 | 28.83 | 28.58 | 28.58 | 28.58 | 3.98% | 38 |
| Aug 8, 2025 | 27.67 | 27.84 | 27.48 | 27.48 | 27.48 | 5.29% | 547 |
| Aug 7, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.29% | 20 |
| Aug 6, 2025 | 27.60 | 27.71 | 26.44 | 26.44 | 26.44 | -4.05% | 608 |
| Aug 5, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.79% | 49 |
| Aug 4, 2025 | 27.34 | 27.47 | 27.34 | 27.34 | 27.34 | -1.64% | 49 |
| Aug 1, 2025 | 28.11 | 28.11 | 27.80 | 27.80 | 27.80 | -3.22% | 18 |
| Jul 31, 2025 | 29.32 | 29.35 | 28.72 | 28.72 | 28.72 | -1.88% | 280 |
| Jul 30, 2025 | 29.06 | 29.27 | 29.06 | 29.27 | 29.27 | 0.98% | 220 |
| Jul 29, 2025 | 30.16 | 30.16 | 28.99 | 28.99 | 28.99 | -3.17% | 450 |
| Jul 28, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.39% | 280 |
| Jul 25, 2025 | 30.19 | 30.38 | 29.82 | 29.82 | 29.82 | -0.60% | 201 |
| Jul 24, 2025 | 31.17 | 31.33 | 30.00 | 30.00 | 30.00 | -2.28% | 10,052 |
| Jul 23, 2025 | 33.50 | 33.50 | 30.68 | 30.70 | 30.70 | -16.45% | 909 |
| Jul 22, 2025 | 34.01 | 36.75 | 33.98 | 36.75 | 36.75 | 9.65% | 293 |