Enlight Renewable Energy Ltd (TLV:ENLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,383.00
+83.00 (1.00%)
Jul 31, 2025, 5:24 PM IDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8,361.00 | 8,438.00 | 8,244.00 | 8,383.00 | 8,383.00 | 1.00% | 216,667 |
| Jul 30, 2025 | 8,483.00 | 8,541.00 | 8,165.00 | 8,300.00 | 8,300.00 | -2.81% | 350,506 |
| Jul 29, 2025 | 8,443.00 | 8,566.00 | 8,422.00 | 8,540.00 | 8,540.00 | 0.95% | 210,490 |
| Jul 28, 2025 | 8,360.00 | 8,548.00 | 8,360.00 | 8,460.00 | 8,460.00 | 0.95% | 166,304 |
| Jul 27, 2025 | 8,501.00 | 8,537.00 | 8,375.00 | 8,380.00 | 8,380.00 | -2.81% | 143,956 |
| Jul 24, 2025 | 8,700.00 | 8,874.00 | 8,600.00 | 8,622.00 | 8,622.00 | -4.20% | 869,984 |
| Jul 23, 2025 | 8,754.00 | 9,089.00 | 8,750.00 | 9,000.00 | 9,000.00 | 3.81% | 318,350 |
| Jul 22, 2025 | 8,555.00 | 8,670.00 | 8,538.00 | 8,670.00 | 8,670.00 | 1.20% | 282,910 |
| Jul 21, 2025 | 8,563.00 | 8,694.00 | 8,510.00 | 8,567.00 | 8,567.00 | 1.52% | 381,258 |
| Jul 20, 2025 | 8,539.00 | 8,540.00 | 8,335.00 | 8,439.00 | 8,439.00 | 0.01% | 94,885 |
| Jul 17, 2025 | 8,506.00 | 8,535.00 | 8,401.00 | 8,438.00 | 8,438.00 | 0.04% | 418,185 |
| Jul 16, 2025 | 8,288.00 | 8,577.00 | 8,288.00 | 8,435.00 | 8,435.00 | 0.76% | 327,548 |
| Jul 15, 2025 | 8,316.00 | 8,498.00 | 8,295.00 | 8,371.00 | 8,371.00 | 0.37% | 247,204 |
| Jul 14, 2025 | 8,282.00 | 8,394.00 | 8,203.00 | 8,340.00 | 8,340.00 | 0.42% | 280,547 |
| Jul 13, 2025 | 8,161.00 | 8,359.00 | 8,160.00 | 8,305.00 | 8,305.00 | -0.78% | 204,221 |
| Jul 10, 2025 | 8,616.00 | 8,640.00 | 8,332.00 | 8,370.00 | 8,370.00 | -2.56% | 426,855 |
| Jul 9, 2025 | 8,268.00 | 8,692.00 | 8,268.00 | 8,590.00 | 8,590.00 | 3.56% | 479,415 |
| Jul 8, 2025 | 8,480.00 | 8,500.00 | 8,209.00 | 8,295.00 | 8,295.00 | -3.96% | 546,179 |
| Jul 7, 2025 | 8,529.00 | 8,735.00 | 8,479.00 | 8,637.00 | 8,637.00 | 1.30% | 319,676 |
| Jul 6, 2025 | 8,601.00 | 8,610.00 | 8,351.00 | 8,526.00 | 8,526.00 | 1.50% | 137,205 |
| Jul 3, 2025 | 8,583.00 | 8,769.00 | 8,359.00 | 8,400.00 | 8,400.00 | -0.51% | 752,493 |
| Jul 2, 2025 | 8,000.00 | 8,477.00 | 8,000.00 | 8,443.00 | 8,443.00 | 5.84% | 867,723 |
| Jul 1, 2025 | 7,681.00 | 8,062.00 | 7,605.00 | 7,977.00 | 7,977.00 | 4.41% | 552,533 |
| Jun 30, 2025 | 7,721.00 | 7,780.00 | 7,595.00 | 7,640.00 | 7,640.00 | - | 328,550 |
| Jun 29, 2025 | 7,719.00 | 7,719.00 | 7,320.00 | 7,640.00 | 7,640.00 | -3.02% | 658,259 |
| Jun 26, 2025 | 7,780.00 | 8,035.00 | 7,779.00 | 7,878.00 | 7,878.00 | -1.82% | 626,438 |
| Jun 25, 2025 | 7,742.00 | 8,070.00 | 7,716.00 | 8,024.00 | 8,024.00 | 3.00% | 460,568 |
| Jun 24, 2025 | 7,488.00 | 7,790.00 | 7,488.00 | 7,790.00 | 7,790.00 | 4.85% | 411,360 |
| Jun 23, 2025 | 7,581.00 | 7,680.00 | 7,378.00 | 7,430.00 | 7,430.00 | -2.86% | 260,109 |
| Jun 22, 2025 | 7,545.00 | 7,676.00 | 7,432.00 | 7,649.00 | 7,649.00 | 3.72% | 237,980 |
| Jun 19, 2025 | 7,180.00 | 7,416.00 | 7,170.00 | 7,375.00 | 7,375.00 | 3.45% | 778,720 |
| Jun 18, 2025 | 6,834.00 | 7,151.00 | 6,802.00 | 7,129.00 | 7,129.00 | 4.32% | 552,507 |
| Jun 17, 2025 | 6,725.00 | 6,867.00 | 6,677.00 | 6,834.00 | 6,834.00 | -0.83% | 346,784 |
| Jun 16, 2025 | 6,798.00 | 6,915.00 | 6,752.00 | 6,891.00 | 6,891.00 | 2.39% | 201,537 |
| Jun 15, 2025 | 6,643.00 | 6,872.00 | 6,607.00 | 6,730.00 | 6,730.00 | 0.30% | 97,958 |
| Jun 12, 2025 | 6,676.00 | 6,756.00 | 6,656.00 | 6,710.00 | 6,710.00 | -2.51% | 401,673 |
| Jun 11, 2025 | 6,806.00 | 6,950.00 | 6,789.00 | 6,883.00 | 6,883.00 | 0.47% | 214,376 |
| Jun 10, 2025 | 6,833.00 | 6,880.00 | 6,780.00 | 6,851.00 | 6,851.00 | 0.01% | 158,907 |
| Jun 9, 2025 | 6,657.00 | 6,865.00 | 6,657.00 | 6,850.00 | 6,850.00 | 1.78% | 134,031 |
| Jun 8, 2025 | 6,850.00 | 6,850.00 | 6,681.00 | 6,730.00 | 6,730.00 | -1.03% | 69,035 |
| Jun 5, 2025 | 6,910.00 | 6,949.00 | 6,691.00 | 6,800.00 | 6,800.00 | -1.16% | 415,999 |
| Jun 4, 2025 | 6,898.00 | 6,960.00 | 6,800.00 | 6,880.00 | 6,880.00 | 0.92% | 426,436 |
| Jun 3, 2025 | 6,812.00 | 7,040.00 | 6,812.00 | 6,817.00 | 6,817.00 | -0.79% | 357,247 |
| May 29, 2025 | 6,823.00 | 6,950.00 | 6,760.00 | 6,871.00 | 6,871.00 | 2.55% | 1,066,698 |
| May 28, 2025 | 6,507.00 | 6,765.00 | 6,470.00 | 6,700.00 | 6,700.00 | 2.78% | 350,884 |
| May 27, 2025 | 6,545.00 | 6,600.00 | 6,451.00 | 6,519.00 | 6,519.00 | 1.92% | 446,583 |
| May 26, 2025 | 6,377.00 | 6,436.00 | 6,269.00 | 6,396.00 | 6,396.00 | 0.60% | 164,708 |
| May 25, 2025 | 6,234.00 | 6,358.00 | 6,179.00 | 6,358.00 | 6,358.00 | 1.99% | 139,735 |
| May 22, 2025 | 6,600.00 | 6,611.00 | 6,080.00 | 6,234.00 | 6,234.00 | -5.55% | 1,073,638 |
| May 21, 2025 | 6,534.00 | 6,675.00 | 6,534.00 | 6,600.00 | 6,600.00 | 0.78% | 470,506 |