Enphase Energy, Inc. (FRA:E0P)
Germany · Delayed Price · Currency is EUR 32.49
+0.18 (0.56%)
Last updated: Sep 10, 2025, 8:06 AM CET
Enphase Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 33.06 | 33.06 | 32.10 | 32.31 | - | -1.58% | 204 |
| Sep 8, 2025 | 33.31 | 33.31 | 32.42 | 32.83 | - | 4.24% | 3,375 |
| Sep 5, 2025 | 31.36 | 31.50 | 31.36 | 31.50 | - | -1.56% | 3 |
| Sep 4, 2025 | 31.94 | 32.00 | 31.94 | 32.00 | - | 1.11% | 601 |
| Sep 3, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | - | -0.16% | - |
| Sep 2, 2025 | 31.86 | 31.86 | 30.87 | 31.70 | - | -2.43% | 1,650 |
| Sep 1, 2025 | 31.87 | 32.49 | 31.87 | 32.49 | - | 0.85% | 25 |
| Aug 29, 2025 | 32.01 | 32.21 | 32.01 | 32.21 | - | - | 967 |
| Aug 28, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | - | -1.72% | 967 |
| Aug 27, 2025 | 32.66 | 33.00 | 32.66 | 32.78 | - | 0.85% | 967 |
| Aug 26, 2025 | 32.76 | 33.66 | 32.50 | 32.50 | - | -1.74% | 440 |
| Aug 25, 2025 | 32.69 | 33.08 | 32.00 | 33.08 | - | 2.72% | 8,880 |
| Aug 22, 2025 | 29.64 | 32.20 | 29.64 | 32.20 | - | 7.87% | 215 |
| Aug 21, 2025 | 30.65 | 30.65 | 29.85 | 29.85 | - | -3.04% | 140 |
| Aug 20, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | - | 1.08% | 90 |
| Aug 19, 2025 | 30.70 | 30.70 | 30.46 | 30.46 | - | 0.49% | 90 |
| Aug 18, 2025 | 30.22 | 30.31 | 30.11 | 30.31 | - | 10.52% | 500 |
| Aug 15, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | - | -0.29% | 687 |
| Aug 14, 2025 | 29.19 | 29.19 | 27.50 | 27.50 | - | -4.18% | 687 |
| Aug 13, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | - | 1.18% | 10 |
| Aug 12, 2025 | 28.13 | 28.37 | 28.13 | 28.37 | - | -0.73% | 10 |
| Aug 11, 2025 | 28.83 | 28.83 | 28.58 | 28.58 | - | 3.98% | 38 |
| Aug 8, 2025 | 27.67 | 27.84 | 27.48 | 27.48 | - | 5.29% | 547 |
| Aug 7, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | - | -1.29% | 20 |
| Aug 6, 2025 | 27.60 | 27.71 | 26.44 | 26.44 | - | -4.05% | 608 |
| Aug 5, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | - | 0.79% | 49 |
| Aug 4, 2025 | 27.34 | 27.47 | 27.34 | 27.34 | - | -1.64% | 49 |
| Aug 1, 2025 | 28.11 | 28.11 | 27.80 | 27.80 | - | -3.22% | 18 |
| Jul 31, 2025 | 29.32 | 29.35 | 28.72 | 28.72 | - | -1.88% | 280 |
| Jul 30, 2025 | 29.06 | 29.27 | 29.06 | 29.27 | - | 0.98% | 220 |
| Jul 29, 2025 | 30.16 | 30.16 | 28.99 | 28.99 | - | -3.17% | 450 |
| Jul 28, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | - | 0.39% | 280 |
| Jul 25, 2025 | 30.19 | 30.38 | 29.82 | 29.82 | - | -0.60% | 201 |
| Jul 24, 2025 | 31.17 | 31.33 | 30.00 | 30.00 | - | -2.28% | 10,052 |
| Jul 23, 2025 | 33.50 | 33.50 | 30.68 | 30.70 | - | -16.45% | 909 |
| Jul 22, 2025 | 34.01 | 36.75 | 33.98 | 36.75 | - | 9.65% | 293 |
| Jul 21, 2025 | 33.90 | 34.50 | 33.51 | 33.51 | - | 0.31% | 190 |
| Jul 18, 2025 | 33.41 | 33.41 | 33.36 | 33.41 | - | -1.08% | 15 |
| Jul 17, 2025 | 33.60 | 33.77 | 33.60 | 33.77 | - | -0.09% | 31 |
| Jul 16, 2025 | 34.46 | 34.56 | 33.50 | 33.80 | - | -3.43% | 316 |
| Jul 15, 2025 | 35.20 | 35.28 | 35.00 | 35.00 | - | -1.31% | 370 |
| Jul 14, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | - | -3.29% | 113 |
| Jul 11, 2025 | 36.70 | 36.70 | 36.67 | 36.67 | - | 1.03% | 113 |
| Jul 10, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | - | 3.83% | 5 |
| Jul 9, 2025 | 33.81 | 35.02 | 33.81 | 34.96 | - | -3.31% | 93 |
| Jul 8, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | - | 0.57% | 150 |
| Jul 7, 2025 | 35.61 | 35.95 | 35.61 | 35.95 | - | 0.49% | 150 |
| Jul 4, 2025 | 35.80 | 35.80 | 35.77 | 35.77 | - | -3.84% | 46 |
| Jul 3, 2025 | 34.85 | 37.20 | 34.81 | 37.20 | - | 7.62% | 659 |
| Jul 2, 2025 | 34.74 | 34.74 | 34.57 | 34.57 | - | 2.66% | 45 |