Skip to main content
logo
Enphase Energy, Inc. (FRA:E0P)
Germany flag Germany · Delayed Price · Currency is EUR
28.49
+0.43 (1.53%)
Last updated: Dec 22, 2025, 8:14 AM CET

Enphase Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202528.0628.0628.0628.0628.061.37%-
Dec 18, 202527.3127.6827.3127.6827.681.19%151
Dec 17, 202527.0727.3627.0727.3627.361.52%18
Dec 16, 202526.3626.9526.3626.9526.95-1.43%115
Dec 15, 202527.3427.3427.3427.3427.34-2.25%50
Dec 12, 202527.9727.9727.9727.9727.971.76%-
Dec 11, 202527.4827.4827.4827.4827.482.10%4
Dec 10, 202526.9526.9526.9226.9226.92-1.77%70
Dec 9, 202526.7127.4026.7127.4027.403.24%28
Dec 8, 202526.7927.1626.5426.5426.54-4.39%142
Dec 5, 202526.3027.7626.3027.7627.766.46%770
Dec 4, 202525.0926.0825.0826.0826.084.05%24
Dec 3, 202524.9825.0624.9725.0625.06-0.56%75
Dec 2, 202524.5825.2024.5825.2025.202.84%121
Dec 1, 202524.5424.5424.5124.5124.511.62%44
Nov 28, 202524.0624.1224.0624.1224.12-1.19%69
Nov 27, 202523.7524.4123.7524.4124.411.69%125
Nov 26, 202523.9424.0023.9424.0024.004.76%160
Nov 25, 202522.8922.9122.8922.9122.91-2.07%1,080
Nov 24, 202523.6123.6123.4023.4023.40-1.04%138
Nov 21, 202522.7423.6422.0023.6423.642.78%596
Nov 20, 202523.5023.5023.0023.0023.00-3.26%5,004
Nov 19, 202523.7523.7823.7523.7823.78-1.51%25
Nov 18, 202523.5324.1423.5324.1424.14-2.97%223
Nov 17, 202524.8824.8824.8824.8824.881.97%-
Nov 14, 202524.7024.7824.4024.4024.40-2.40%73
Nov 13, 202526.5026.5025.0025.0025.00-5.55%5,030
Nov 12, 202526.7527.0526.4726.4726.47-6.73%633
Nov 11, 202528.4928.4928.2828.3828.380.07%118
Nov 10, 202526.5228.3626.4428.3628.3612.01%602
Nov 7, 202526.8726.8725.3225.3225.32-9.25%226
Nov 6, 202527.9027.9027.9027.9027.90-0.48%400
Nov 5, 202525.3628.0425.3628.0428.0411.38%1,160
Nov 4, 202525.1625.1725.1625.1725.17-3.19%30
Nov 3, 202526.4726.4725.7626.0026.00-2.37%306
Oct 31, 202526.6326.6326.2726.6326.632.86%465
Oct 30, 202526.7626.9825.8925.8925.89-4.54%778
Oct 29, 202528.5128.6327.0127.1227.12-5.27%2,501
Oct 28, 202531.6031.9228.6328.6328.63-9.31%739
Oct 27, 202531.6432.0031.4131.5731.570.41%1,834
Oct 24, 202530.9031.4430.8931.4431.441.30%17
Oct 23, 202531.0431.0431.0431.0431.04-2.45%-
Oct 22, 202531.8231.8231.8231.8231.82-2.48%-
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%-
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