Enlight Renewable Energy Ltd (TLV:ENLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,270.00
-98.00 (-1.05%)
Sep 2, 2025, 4:45 PM IDT
Enlight Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2025 | 8,695.00 | 8,946.00 | 8,695.00 | 8,898.00 | 8,898.00 | 3.36% | 165,548 |
| Aug 14, 2025 | 8,551.00 | 8,636.00 | 8,485.00 | 8,609.00 | 8,609.00 | 0.93% | 387,005 |
| Aug 13, 2025 | 8,329.00 | 8,590.00 | 8,322.00 | 8,530.00 | 8,530.00 | 3.14% | 208,807 |
| Aug 12, 2025 | 8,386.00 | 8,397.00 | 8,181.00 | 8,270.00 | 8,270.00 | - | 264,385 |
| Aug 11, 2025 | 8,290.00 | 8,345.00 | 8,171.00 | 8,270.00 | 8,270.00 | -1.68% | 327,304 |
| Aug 10, 2025 | 8,074.00 | 8,421.00 | 8,074.00 | 8,411.00 | 8,411.00 | 4.17% | 154,182 |
| Aug 7, 2025 | 8,180.00 | 8,203.00 | 7,957.00 | 8,074.00 | 8,074.00 | -0.75% | 1,062,475 |
| Aug 6, 2025 | 8,160.00 | 8,376.00 | 8,056.00 | 8,135.00 | 8,135.00 | 1.69% | 650,902 |
| Aug 5, 2025 | 8,231.00 | 8,282.00 | 7,900.00 | 8,000.00 | 8,000.00 | -4.00% | 401,776 |
| Aug 4, 2025 | 8,370.00 | 8,382.00 | 8,166.00 | 8,333.00 | 8,333.00 | -0.60% | 337,835 |
| Jul 31, 2025 | 8,361.00 | 8,438.00 | 8,244.00 | 8,383.00 | 8,383.00 | 1.00% | 319,441 |
| 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 |