Enlight Renewable Energy Ltd (TLV:ENLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,290
-80 (-0.70%)
Nov 6, 2025, 5:28 PM IDT
Enlight Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 11,500.00 | 11,710.00 | 11,290.00 | 11,290.00 | 11,290.00 | -0.70% | 1,743,472 |
| Nov 5, 2025 | 11,650.00 | 11,680.00 | 11,190.00 | 11,370.00 | 11,370.00 | -3.15% | 573,210 |
| Nov 4, 2025 | 11,670.00 | 11,920.00 | 11,590.00 | 11,740.00 | 11,740.00 | 0.43% | 317,128 |
| Nov 3, 2025 | 11,520.00 | 11,720.00 | 11,390.00 | 11,690.00 | 11,690.00 | 2.01% | 365,304 |
| Nov 2, 2025 | 11,360.00 | 11,500.00 | 11,200.00 | 11,460.00 | 11,460.00 | 0.88% | 111,530 |
| Oct 30, 2025 | 11,380.00 | 11,640.00 | 11,240.00 | 11,360.00 | 11,360.00 | -1.65% | 574,923 |
| Oct 29, 2025 | 11,550.00 | 11,690.00 | 11,510.00 | 11,550.00 | 11,550.00 | - | 256,472 |
| Oct 28, 2025 | 11,700.00 | 11,750.00 | 11,460.00 | 11,550.00 | 11,550.00 | -1.20% | 423,100 |
| Oct 27, 2025 | 11,510.00 | 11,750.00 | 11,480.00 | 11,690.00 | 11,690.00 | 1.65% | 296,512 |
| Oct 26, 2025 | 11,340.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 2.95% | 202,125 |
| Oct 23, 2025 | 10,880.00 | 11,260.00 | 10,880.00 | 11,170.00 | 11,170.00 | 2.01% | 597,460 |
| Oct 22, 2025 | 10,950.00 | 11,200.00 | 10,900.00 | 10,950.00 | 10,950.00 | - | 253,165 |
| Oct 21, 2025 | 11,220.00 | 11,290.00 | 10,820.00 | 10,950.00 | 10,950.00 | -3.01% | 234,250 |
| Oct 20, 2025 | 11,550.00 | 11,550.00 | 11,200.00 | 11,290.00 | 11,290.00 | -1.05% | 259,962 |
| Oct 19, 2025 | 11,400.00 | 11,410.00 | 11,040.00 | 11,410.00 | 11,410.00 | - | 217,681 |
| Oct 16, 2025 | 11,510.00 | 11,960.00 | 11,410.00 | 11,410.00 | 11,410.00 | -0.52% | 890,553 |
| Oct 15, 2025 | 11,330.00 | 11,570.00 | 11,230.00 | 11,470.00 | 11,470.00 | 3.71% | 804,659 |
| Oct 12, 2025 | 10,980.00 | 11,310.00 | 10,970.00 | 11,060.00 | 11,060.00 | -1.25% | 155,263 |
| Oct 9, 2025 | 10,980.00 | 11,360.00 | 10,970.00 | 11,200.00 | 11,200.00 | 3.61% | 394,040 |
| Oct 8, 2025 | 10,550.00 | 10,960.00 | 10,300.00 | 10,810.00 | 10,810.00 | 3.94% | 413,977 |
| Oct 5, 2025 | 10,480.00 | 10,560.00 | 10,190.00 | 10,400.00 | 10,400.00 | 2.06% | 381,399 |
| Sep 30, 2025 | 9,766.00 | 10,330.00 | 9,758.00 | 10,190.00 | 10,190.00 | 4.34% | 627,031 |
| Sep 29, 2025 | 9,700.00 | 9,929.00 | 9,699.00 | 9,766.00 | 9,766.00 | 2.85% | 461,198 |
| Sep 28, 2025 | 9,637.00 | 9,637.00 | 9,447.00 | 9,495.00 | 9,495.00 | 0.69% | 263,739 |
| Sep 25, 2025 | 9,510.00 | 9,734.00 | 9,400.00 | 9,430.00 | 9,430.00 | - | 789,103 |
| Sep 21, 2025 | 9,505.00 | 9,647.00 | 9,101.00 | 9,430.00 | 9,430.00 | -2.25% | 151,976 |
| Sep 18, 2025 | 9,453.00 | 9,647.00 | 9,397.00 | 9,647.00 | 9,647.00 | 2.05% | 600,304 |
| Sep 17, 2025 | 9,700.00 | 9,773.00 | 9,385.00 | 9,453.00 | 9,453.00 | -2.55% | 254,310 |
| Sep 16, 2025 | 9,505.00 | 9,822.00 | 9,300.00 | 9,700.00 | 9,700.00 | 1.53% | 290,472 |
| Sep 15, 2025 | 9,607.00 | 9,682.00 | 9,401.00 | 9,554.00 | 9,554.00 | -0.63% | 203,417 |
| Sep 14, 2025 | 9,625.00 | 9,679.00 | 9,526.00 | 9,615.00 | 9,615.00 | -1.57% | 62,012 |
| Sep 11, 2025 | 9,875.00 | 9,875.00 | 9,663.00 | 9,768.00 | 9,768.00 | -0.43% | 222,187 |
| Sep 10, 2025 | 9,859.00 | 9,890.00 | 9,688.00 | 9,810.00 | 9,810.00 | -0.87% | 225,775 |
| Sep 9, 2025 | 9,673.00 | 9,896.00 | 9,585.00 | 9,896.00 | 9,896.00 | 1.86% | 719,810 |
| Sep 8, 2025 | 9,700.00 | 9,747.00 | 9,580.00 | 9,715.00 | 9,715.00 | 0.67% | 281,513 |
| Sep 7, 2025 | 9,651.00 | 9,698.00 | 9,214.00 | 9,650.00 | 9,650.00 | 1.58% | 152,934 |
| Sep 4, 2025 | 9,453.00 | 9,610.00 | 9,449.00 | 9,500.00 | 9,500.00 | 1.07% | 284,244 |
| Sep 3, 2025 | 9,319.00 | 9,444.00 | 9,222.00 | 9,399.00 | 9,399.00 | 2.06% | 274,269 |
| Sep 2, 2025 | 9,366.00 | 9,387.00 | 9,190.00 | 9,209.00 | 9,209.00 | -1.70% | 306,981 |
| Sep 1, 2025 | 9,450.00 | 9,510.00 | 9,364.00 | 9,368.00 | 9,368.00 | -1.12% | 290,592 |
| Aug 31, 2025 | 9,284.00 | 9,474.00 | 9,280.00 | 9,474.00 | 9,474.00 | - | 114,007 |
| Aug 28, 2025 | 9,473.00 | 9,500.00 | 9,301.00 | 9,474.00 | 9,474.00 | 1.36% | 619,567 |
| Aug 27, 2025 | 9,276.00 | 9,462.00 | 9,247.00 | 9,347.00 | 9,347.00 | 0.77% | 261,921 |
| Aug 26, 2025 | 9,210.00 | 9,276.00 | 9,023.00 | 9,276.00 | 9,276.00 | 0.38% | 473,889 |
| Aug 25, 2025 | 9,495.00 | 9,502.00 | 9,210.00 | 9,241.00 | 9,241.00 | -2.68% | 618,589 |
| Aug 24, 2025 | 9,280.00 | 9,495.00 | 9,235.00 | 9,495.00 | 9,495.00 | 5.76% | 312,837 |
| Aug 21, 2025 | 9,040.00 | 9,100.00 | 8,914.00 | 8,978.00 | 8,978.00 | -1.34% | 175,959 |
| Aug 20, 2025 | 8,945.00 | 9,129.00 | 8,878.00 | 9,100.00 | 9,100.00 | 1.68% | 458,457 |
| Aug 19, 2025 | 9,200.00 | 9,226.00 | 8,894.00 | 8,950.00 | 8,950.00 | -3.09% | 384,807 |
| Aug 18, 2025 | 8,900.00 | 9,298.00 | 8,900.00 | 9,235.00 | 9,235.00 | 3.79% | 358,900 |