Enlight Renewable Energy Ltd (TLV:ENLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 13,490
+280 (2.12%)
At close: Dec 21, 2025
Enlight Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 12,820.00 | 13,290.00 | 12,800.00 | 13,210.00 | 13,210.00 | 3.45% | 710,656 |
| Dec 17, 2025 | 12,840.00 | 13,020.00 | 12,640.00 | 12,770.00 | 12,770.00 | 0.31% | 179,703 |
| Dec 16, 2025 | 12,530.00 | 12,760.00 | 12,400.00 | 12,730.00 | 12,730.00 | 1.43% | 370,986 |
| Dec 15, 2025 | 12,940.00 | 12,940.00 | 12,550.00 | 12,550.00 | 12,550.00 | -1.72% | 180,961 |
| Dec 14, 2025 | 12,810.00 | 12,810.00 | 12,600.00 | 12,770.00 | 12,770.00 | -0.31% | 87,847 |
| Dec 11, 2025 | 12,730.00 | 12,860.00 | 12,600.00 | 12,810.00 | 12,810.00 | 0.87% | 700,202 |
| Dec 10, 2025 | 12,850.00 | 12,850.00 | 12,600.00 | 12,700.00 | 12,700.00 | -1.40% | 327,131 |
| Dec 9, 2025 | 12,890.00 | 13,070.00 | 12,710.00 | 12,880.00 | 12,880.00 | -0.54% | 264,259 |
| Dec 8, 2025 | 13,100.00 | 13,100.00 | 12,900.00 | 12,950.00 | 12,950.00 | -1.37% | 159,163 |
| Dec 7, 2025 | 13,200.00 | 13,250.00 | 13,110.00 | 13,130.00 | 13,130.00 | -1.20% | 98,255 |
| Dec 4, 2025 | 13,480.00 | 13,590.00 | 13,190.00 | 13,290.00 | 13,290.00 | -1.70% | 310,664 |
| Dec 3, 2025 | 13,340.00 | 13,520.00 | 13,230.00 | 13,520.00 | 13,520.00 | 1.20% | 311,098 |
| Dec 2, 2025 | 13,000.00 | 13,390.00 | 12,900.00 | 13,360.00 | 13,360.00 | 2.38% | 240,157 |
| Dec 1, 2025 | 12,940.00 | 13,160.00 | 12,790.00 | 13,050.00 | 13,050.00 | 1.16% | 254,154 |
| Nov 30, 2025 | 13,000.00 | 13,000.00 | 12,830.00 | 12,900.00 | 12,900.00 | 0.55% | 194,167 |
| Nov 27, 2025 | 12,580.00 | 12,940.00 | 12,470.00 | 12,830.00 | 12,830.00 | 1.50% | 333,707 |
| Nov 26, 2025 | 12,440.00 | 12,780.00 | 12,400.00 | 12,640.00 | 12,640.00 | 1.94% | 283,219 |
| Nov 25, 2025 | 12,330.00 | 12,560.00 | 12,250.00 | 12,400.00 | 12,400.00 | 1.39% | 221,238 |
| Nov 24, 2025 | 12,090.00 | 12,250.00 | 11,970.00 | 12,230.00 | 12,230.00 | 2.51% | 847,118 |
| Nov 23, 2025 | 11,950.00 | 12,170.00 | 11,850.00 | 11,930.00 | 11,930.00 | -0.50% | 142,636 |
| Nov 20, 2025 | 12,330.00 | 12,380.00 | 11,870.00 | 11,990.00 | 11,990.00 | -2.76% | 330,025 |
| Nov 19, 2025 | 12,280.00 | 12,410.00 | 12,110.00 | 12,330.00 | 12,330.00 | 0.65% | 392,929 |
| Nov 18, 2025 | 12,440.00 | 12,620.00 | 12,120.00 | 12,250.00 | 12,250.00 | -1.76% | 380,392 |
| Nov 17, 2025 | 12,300.00 | 12,490.00 | 12,160.00 | 12,470.00 | 12,470.00 | 2.21% | 345,306 |
| Nov 16, 2025 | 12,050.00 | 12,450.00 | 12,040.00 | 12,200.00 | 12,200.00 | -1.37% | 132,062 |
| Nov 13, 2025 | 12,500.00 | 12,590.00 | 12,240.00 | 12,370.00 | 12,370.00 | -1.04% | 297,865 |
| Nov 12, 2025 | 12,060.00 | 12,640.00 | 12,050.00 | 12,500.00 | 12,500.00 | 6.93% | 699,758 |
| Nov 11, 2025 | 11,580.00 | 11,720.00 | 11,480.00 | 11,690.00 | 11,690.00 | 0.69% | 502,041 |
| Nov 10, 2025 | 11,490.00 | 11,720.00 | 11,450.00 | 11,610.00 | 11,610.00 | 1.66% | 200,087 |
| Nov 9, 2025 | 11,380.00 | 11,510.00 | 11,310.00 | 11,420.00 | 11,420.00 | 1.15% | 88,234 |
| 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 |