Enphase Energy, Inc. (FRA:E0P)
Germany flag Germany · Delayed Price · Currency is EUR
31.55
-0.65 (-2.02%)
At close: Oct 17, 2025

Enphase Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202531.8231.8231.8231.8231.82-2.48%4,260
Oct 21, 202532.3632.6331.9332.6332.63-0.08%4,260
Oct 20, 202531.4832.9331.4832.6532.653.49%270
Oct 17, 202531.5531.5531.5531.5531.55-2.02%180
Oct 16, 202532.6032.6032.2032.2032.20-2.72%180
Oct 15, 202531.4833.1031.4833.1033.1010.59%230
Oct 14, 202529.9029.9329.5629.9329.93-1.61%129
Oct 13, 202530.1130.4230.1130.4230.42-4.50%132
Oct 10, 202531.9031.9231.8631.8631.86-3.48%1,100
Oct 9, 202530.9833.0130.9833.0133.016.64%8
Oct 8, 202531.1731.3230.9530.9530.95-3.30%170
Oct 7, 202531.7632.0131.7632.0132.011.22%100
Oct 6, 202531.5031.7131.5031.6231.62-2.11%500
Oct 3, 202532.1732.3032.1732.3032.301.88%1,000
Oct 2, 202531.4832.0531.4831.7131.716.18%1,220
Oct 1, 202529.8629.8629.8629.8629.86-0.80%2,738
Sep 30, 202530.7530.7530.1030.1030.10-2.27%200
Sep 29, 202531.0731.4330.8030.8030.80-0.82%144
Sep 26, 202531.6331.6331.0631.0631.06-0.19%31
Sep 25, 202532.2732.4131.1231.1231.12-4.93%7,175
Sep 24, 202531.9032.7331.9032.7332.732.17%9,327
Sep 23, 202534.3334.8732.0432.0432.04-3.20%1,101
Sep 22, 202533.0333.1033.0333.1033.101.08%3
Sep 19, 202532.5832.7432.5832.7432.740.88%276
Sep 18, 202532.9933.3832.4632.4632.46-2.81%350
Sep 17, 202533.1033.4033.0333.4033.405.07%251
Sep 16, 202532.0932.5531.7931.7931.79-1.20%105
Sep 15, 202532.0432.3032.0432.1732.17-0.14%6,286
Sep 12, 202532.0332.2232.0332.2232.221.13%313
Sep 11, 202531.8631.8631.8631.8631.86-1.95%104
Sep 10, 202532.4932.4932.4932.4932.490.56%104
Sep 9, 202533.0633.0632.1032.3132.31-1.58%104
Sep 8, 202533.3133.3132.4232.8332.834.24%3,375
Sep 5, 202531.3631.5031.3631.5031.50-1.56%3
Sep 4, 202531.9432.0031.9432.0032.001.11%601
Sep 3, 202531.6531.6531.6531.6531.65-0.16%1,650
Sep 2, 202531.8631.8630.8731.7031.70-2.43%1,650
Sep 1, 202531.8732.4931.8732.4932.490.85%25
Aug 29, 202532.0132.2132.0132.2132.21-967
Aug 28, 202532.2132.2132.2132.2132.21-1.72%967
Aug 27, 202532.6633.0032.6632.7832.780.85%967
Aug 26, 202532.7633.6632.5032.5032.50-1.74%440
Aug 25, 202532.6933.0832.0033.0833.082.72%8,880
Aug 22, 202529.6432.2029.6432.2032.207.87%215
Aug 21, 202530.6530.6529.8529.8529.85-3.04%140
Aug 20, 202530.7930.7930.7930.7930.791.08%90
Aug 19, 202530.7030.7030.4630.4630.460.49%90
Aug 18, 202530.2230.3130.1130.3130.3110.52%500
Aug 15, 202527.4227.4227.4227.4227.42-0.29%687
Aug 14, 202529.1929.1927.5027.5027.50-4.18%687