Enlight Renewable Energy Ltd (TLV:ENLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 20,800
-130 (-0.62%)
Apr 3, 2026, 1:45 PM IDT
Enlight Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 20,540.00 | 20,930.00 | 20,070.00 | 20,930.00 | 20,930.00 | 0.29% | 398,205 |
| Mar 30, 2026 | 20,500.00 | 20,980.00 | 20,330.00 | 20,870.00 | 20,870.00 | - | 658,658 |
| Mar 27, 2026 | 22,000.00 | 22,510.00 | 20,850.00 | 20,870.00 | 20,870.00 | -8.06% | 503,358 |
| Mar 26, 2026 | 22,500.00 | 23,060.00 | 22,270.00 | 22,700.00 | 22,700.00 | 1.98% | 302,489 |
| Mar 25, 2026 | 23,090.00 | 23,690.00 | 22,100.00 | 22,260.00 | 22,260.00 | -4.13% | 357,451 |
| Mar 24, 2026 | 22,770.00 | 23,370.00 | 22,520.00 | 23,220.00 | 23,220.00 | -0.34% | 326,369 |
| Mar 23, 2026 | 22,000.00 | 23,380.00 | 21,780.00 | 23,300.00 | 23,300.00 | 3.51% | 562,576 |
| Mar 20, 2026 | 23,820.00 | 23,850.00 | 22,510.00 | 22,510.00 | 22,510.00 | -4.70% | 1,104,863 |
| Mar 19, 2026 | 23,800.00 | 23,890.00 | 23,210.00 | 23,620.00 | 23,620.00 | -1.58% | 291,029 |
| Mar 18, 2026 | 22,880.00 | 24,200.00 | 22,500.00 | 24,000.00 | 24,000.00 | 4.26% | 385,509 |
| Mar 17, 2026 | 23,350.00 | 23,350.00 | 22,500.00 | 23,020.00 | 23,020.00 | -2.42% | 369,477 |
| Mar 16, 2026 | 22,370.00 | 23,600.00 | 21,660.00 | 23,590.00 | 23,590.00 | 6.55% | 496,700 |
| Mar 13, 2026 | 21,590.00 | 22,200.00 | 21,290.00 | 22,140.00 | 22,140.00 | 2.50% | 331,143 |
| Mar 12, 2026 | 21,640.00 | 21,890.00 | 21,210.00 | 21,600.00 | 21,600.00 | -1.50% | 349,884 |
| Mar 11, 2026 | 21,520.00 | 22,010.00 | 20,460.00 | 21,930.00 | 21,930.00 | -0.32% | 739,746 |
| Mar 10, 2026 | 23,590.00 | 23,830.00 | 21,590.00 | 22,000.00 | 22,000.00 | -6.82% | 614,831 |
| Mar 9, 2026 | 24,000.00 | 24,300.00 | 23,130.00 | 23,610.00 | 23,610.00 | -2.36% | 617,339 |
| Mar 6, 2026 | 24,060.00 | 24,550.00 | 23,910.00 | 24,180.00 | 24,180.00 | 0.96% | 399,348 |
| Mar 5, 2026 | 22,500.00 | 24,100.00 | 22,490.00 | 23,950.00 | 23,950.00 | 5.32% | 717,364 |
| Mar 4, 2026 | 22,700.00 | 23,200.00 | 22,030.00 | 22,740.00 | 22,740.00 | 0.18% | 714,183 |
| Mar 2, 2026 | 21,900.00 | 22,700.00 | 21,710.00 | 22,700.00 | 22,700.00 | 5.83% | 780,835 |
| Feb 27, 2026 | 21,940.00 | 21,990.00 | 21,040.00 | 21,450.00 | 21,450.00 | -2.23% | 395,439 |
| Feb 26, 2026 | 21,750.00 | 22,020.00 | 21,100.00 | 21,940.00 | 21,940.00 | 0.87% | 501,420 |
| Feb 25, 2026 | 21,790.00 | 22,230.00 | 20,960.00 | 21,750.00 | 21,750.00 | 0.55% | 679,285 |
| Feb 24, 2026 | 22,250.00 | 22,330.00 | 21,470.00 | 21,630.00 | 21,630.00 | -3.13% | 488,451 |
| Feb 23, 2026 | 22,210.00 | 22,490.00 | 22,080.00 | 22,330.00 | 22,330.00 | 0.54% | 598,670 |
| Feb 20, 2026 | 22,000.00 | 22,210.00 | 21,640.00 | 22,210.00 | 22,210.00 | 1.09% | 784,686 |
| Feb 19, 2026 | 22,780.00 | 22,780.00 | 21,790.00 | 21,970.00 | 21,970.00 | -6.11% | 1,033,092 |
| Feb 18, 2026 | 23,180.00 | 24,740.00 | 23,100.00 | 23,400.00 | 23,400.00 | 3.45% | 1,253,679 |
| Feb 17, 2026 | 21,200.00 | 22,620.00 | 20,850.00 | 22,620.00 | 22,620.00 | 12.04% | 883,658 |
| Feb 16, 2026 | 20,100.00 | 20,240.00 | 19,920.00 | 20,190.00 | 20,190.00 | 2.54% | 400,173 |
| Feb 13, 2026 | 19,740.00 | 19,800.00 | 19,420.00 | 19,690.00 | 19,690.00 | -1.94% | 532,713 |
| Feb 12, 2026 | 19,470.00 | 20,140.00 | 19,290.00 | 20,080.00 | 20,080.00 | 5.19% | 592,869 |
| Feb 11, 2026 | 18,830.00 | 19,290.00 | 18,750.00 | 19,090.00 | 19,090.00 | 0.47% | 714,951 |
| Feb 10, 2026 | 18,700.00 | 19,130.00 | 18,480.00 | 19,000.00 | 19,000.00 | 1.23% | 357,173 |
| Feb 9, 2026 | 18,820.00 | 19,170.00 | 18,570.00 | 18,770.00 | 18,770.00 | 2.01% | 350,079 |
| Feb 6, 2026 | 18,010.00 | 18,590.00 | 17,780.00 | 18,400.00 | 18,400.00 | 1.66% | 349,663 |
| Feb 5, 2026 | 18,550.00 | 18,660.00 | 17,910.00 | 18,100.00 | 18,100.00 | -4.03% | 1,128,208 |
| Feb 4, 2026 | 19,250.00 | 19,400.00 | 18,720.00 | 18,860.00 | 18,860.00 | -1.31% | 478,970 |
| Feb 3, 2026 | 18,320.00 | 19,140.00 | 18,320.00 | 19,110.00 | 19,110.00 | 5.35% | 565,408 |
| Feb 2, 2026 | 17,500.00 | 18,150.00 | 16,920.00 | 18,140.00 | 18,140.00 | 3.01% | 472,241 |
| Jan 30, 2026 | 17,800.00 | 17,870.00 | 17,310.00 | 17,610.00 | 17,610.00 | -2.76% | 280,096 |
| Jan 29, 2026 | 17,910.00 | 18,110.00 | 17,480.00 | 18,110.00 | 18,110.00 | 1.57% | 502,910 |
| Jan 28, 2026 | 18,090.00 | 18,380.00 | 17,660.00 | 17,830.00 | 17,830.00 | 0.51% | 535,371 |
| Jan 27, 2026 | 17,910.00 | 18,040.00 | 17,670.00 | 17,740.00 | 17,740.00 | -0.84% | 438,767 |
| Jan 26, 2026 | 17,520.00 | 18,310.00 | 17,490.00 | 17,890.00 | 17,890.00 | 3.41% | 585,737 |
| Jan 23, 2026 | 16,990.00 | 17,490.00 | 16,920.00 | 17,300.00 | 17,300.00 | 2.19% | 670,843 |
| Jan 22, 2026 | 16,700.00 | 17,120.00 | 16,700.00 | 16,930.00 | 16,930.00 | 1.74% | 282,423 |
| Jan 21, 2026 | 17,000.00 | 17,470.00 | 16,640.00 | 16,640.00 | 16,640.00 | -2.06% | 447,156 |
| Jan 20, 2026 | 17,360.00 | 17,600.00 | 16,940.00 | 16,990.00 | 16,990.00 | -2.13% | 468,872 |