Enphase Energy, Inc. (FRA:E0P)
Germany · Delayed Price · Currency is EUR 24.12
-0.29 (-1.19%)
At close: Nov 28, 2025
Enphase Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 24.54 | 24.54 | 24.51 | 24.51 | 24.51 | 1.62% | 44 |
| Nov 28, 2025 | 24.06 | 24.12 | 24.06 | 24.12 | 24.12 | -1.19% | 69 |
| Nov 27, 2025 | 23.75 | 24.41 | 23.75 | 24.41 | 24.41 | 1.69% | 125 |
| Nov 26, 2025 | 23.94 | 24.00 | 23.94 | 24.00 | 24.00 | 4.76% | 160 |
| Nov 25, 2025 | 22.89 | 22.91 | 22.89 | 22.91 | 22.91 | -2.07% | 1,080 |
| Nov 24, 2025 | 23.61 | 23.61 | 23.40 | 23.40 | 23.40 | -1.04% | 138 |
| Nov 21, 2025 | 22.74 | 23.64 | 22.00 | 23.64 | 23.64 | 2.78% | 596 |
| Nov 20, 2025 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | -3.26% | 5,004 |
| Nov 19, 2025 | 23.75 | 23.78 | 23.75 | 23.78 | 23.78 | -1.51% | 25 |
| Nov 18, 2025 | 23.53 | 24.14 | 23.53 | 24.14 | 24.14 | -2.97% | 223 |
| Nov 17, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.97% | - |
| Nov 14, 2025 | 24.70 | 24.78 | 24.40 | 24.40 | 24.40 | -2.40% | 73 |
| Nov 13, 2025 | 26.50 | 26.50 | 25.00 | 25.00 | 25.00 | -5.55% | 5,030 |
| Nov 12, 2025 | 26.75 | 27.05 | 26.47 | 26.47 | 26.47 | -6.73% | 633 |
| Nov 11, 2025 | 28.49 | 28.49 | 28.28 | 28.38 | 28.38 | 0.07% | 118 |
| Nov 10, 2025 | 26.52 | 28.36 | 26.44 | 28.36 | 28.36 | 12.01% | 602 |
| Nov 7, 2025 | 26.87 | 26.87 | 25.32 | 25.32 | 25.32 | -9.25% | 226 |
| Nov 6, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.48% | 400 |
| Nov 5, 2025 | 25.36 | 28.04 | 25.36 | 28.04 | 28.04 | 11.38% | 1,160 |
| Nov 4, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 25.17 | -3.19% | 30 |
| Nov 3, 2025 | 26.47 | 26.47 | 25.76 | 26.00 | 26.00 | -2.37% | 306 |
| Oct 31, 2025 | 26.63 | 26.63 | 26.27 | 26.63 | 26.63 | 2.86% | 465 |
| Oct 30, 2025 | 26.76 | 26.98 | 25.89 | 25.89 | 25.89 | -4.54% | 778 |
| Oct 29, 2025 | 28.51 | 28.63 | 27.01 | 27.12 | 27.12 | -5.27% | 2,501 |
| Oct 28, 2025 | 31.60 | 31.92 | 28.63 | 28.63 | 28.63 | -9.31% | 739 |
| Oct 27, 2025 | 31.64 | 32.00 | 31.41 | 31.57 | 31.57 | 0.41% | 1,834 |
| Oct 24, 2025 | 30.90 | 31.44 | 30.89 | 31.44 | 31.44 | 1.30% | 17 |
| Oct 23, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -2.45% | - |
| Oct 22, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -2.48% | - |
| Oct 21, 2025 | 32.36 | 32.63 | 31.93 | 32.63 | 32.63 | -0.08% | 4,260 |
| Oct 20, 2025 | 31.48 | 32.93 | 31.48 | 32.65 | 32.65 | 3.49% | 270 |
| Oct 17, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -2.02% | - |
| Oct 16, 2025 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | -2.72% | 180 |
| Oct 15, 2025 | 31.48 | 33.10 | 31.48 | 33.10 | 33.10 | 10.59% | 230 |
| Oct 14, 2025 | 29.90 | 29.93 | 29.56 | 29.93 | 29.93 | -1.61% | 129 |
| Oct 13, 2025 | 30.11 | 30.42 | 30.11 | 30.42 | 30.42 | -4.50% | 132 |
| Oct 10, 2025 | 31.90 | 31.92 | 31.86 | 31.86 | 31.86 | -3.48% | 1,100 |
| Oct 9, 2025 | 30.98 | 33.01 | 30.98 | 33.01 | 33.01 | 6.64% | 8 |
| Oct 8, 2025 | 31.17 | 31.32 | 30.95 | 30.95 | 30.95 | -3.30% | 170 |
| Oct 7, 2025 | 31.76 | 32.01 | 31.76 | 32.01 | 32.01 | 1.22% | 100 |
| Oct 6, 2025 | 31.50 | 31.71 | 31.50 | 31.62 | 31.62 | -2.11% | 500 |
| Oct 3, 2025 | 32.17 | 32.30 | 32.17 | 32.30 | 32.30 | 1.88% | 1,000 |
| Oct 2, 2025 | 31.48 | 32.05 | 31.48 | 31.71 | 31.71 | 6.18% | 1,220 |
| Oct 1, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.80% | - |
| Sep 30, 2025 | 30.75 | 30.75 | 30.10 | 30.10 | 30.10 | -2.27% | 200 |
| 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 |