Enlight Renewable Energy Ltd (TLV:ENLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 27,800
-1,920 (-6.46%)
Jun 3, 2026, 5:29 PM IDT
Enlight Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 28,980.00 | 30,070.00 | 27,800.00 | 27,800.00 | 27,800.00 | -6.46% | 722,390 |
| Jun 2, 2026 | 29,690.00 | 30,010.00 | 28,150.00 | 29,720.00 | 29,720.00 | 1.82% | 732,048 |
| Jun 1, 2026 | 30,990.00 | 31,750.00 | 28,700.00 | 29,190.00 | 29,190.00 | -3.92% | 1,147,221 |
| May 29, 2026 | 29,730.00 | 30,620.00 | 29,240.00 | 30,380.00 | 30,380.00 | 3.19% | 11,924,890 |
| May 28, 2026 | 29,470.00 | 29,850.00 | 28,640.00 | 29,440.00 | 29,440.00 | 1.55% | 917,381 |
| May 27, 2026 | 29,670.00 | 30,190.00 | 28,730.00 | 28,990.00 | 28,990.00 | -0.89% | 701,506 |
| May 26, 2026 | 28,330.00 | 29,430.00 | 27,820.00 | 29,250.00 | 29,250.00 | 6.36% | 706,822 |
| May 25, 2026 | 27,310.00 | 27,750.00 | 26,580.00 | 27,500.00 | 27,500.00 | 7.76% | 923,252 |
| May 20, 2026 | 25,370.00 | 25,990.00 | 25,310.00 | 25,520.00 | 25,520.00 | 2.74% | 642,488 |
| May 19, 2026 | 24,480.00 | 25,540.00 | 24,410.00 | 24,840.00 | 24,840.00 | 3.11% | 585,971 |
| May 18, 2026 | 25,000.00 | 25,250.00 | 23,570.00 | 24,090.00 | 24,090.00 | -3.45% | 476,251 |
| May 15, 2026 | 26,290.00 | 26,610.00 | 24,920.00 | 24,950.00 | 24,950.00 | -5.10% | 474,167 |
| May 14, 2026 | 27,160.00 | 27,160.00 | 26,040.00 | 26,290.00 | 26,290.00 | -0.98% | 455,581 |
| May 13, 2026 | 27,260.00 | 27,750.00 | 26,190.00 | 26,550.00 | 26,550.00 | -0.78% | 402,841 |
| May 12, 2026 | 27,190.00 | 27,360.00 | 26,620.00 | 26,760.00 | 26,760.00 | -2.69% | 398,250 |
| May 11, 2026 | 26,670.00 | 27,500.00 | 26,510.00 | 27,500.00 | 27,500.00 | 5.16% | 453,631 |
| May 8, 2026 | 25,650.00 | 26,250.00 | 25,300.00 | 26,150.00 | 26,150.00 | 4.60% | 437,002 |
| May 7, 2026 | 26,990.00 | 27,310.00 | 25,000.00 | 25,000.00 | 25,000.00 | -6.72% | 1,284,046 |
| May 6, 2026 | 26,900.00 | 27,940.00 | 26,280.00 | 26,800.00 | 26,800.00 | 3.00% | 747,518 |
| May 5, 2026 | 27,000.00 | 27,800.00 | 25,400.00 | 26,020.00 | 26,020.00 | -2.11% | 1,085,622 |
| May 4, 2026 | 27,290.00 | 27,810.00 | 26,150.00 | 26,580.00 | 26,580.00 | -1.56% | 732,382 |
| May 1, 2026 | 26,690.00 | 27,180.00 | 26,570.00 | 27,000.00 | 27,000.00 | 2.70% | 209,147 |
| Apr 30, 2026 | 26,070.00 | 26,480.00 | 25,770.00 | 26,290.00 | 26,290.00 | 0.31% | 443,918 |
| Apr 29, 2026 | 26,810.00 | 26,840.00 | 25,950.00 | 26,210.00 | 26,210.00 | -1.43% | 421,925 |
| Apr 28, 2026 | 26,700.00 | 27,100.00 | 26,380.00 | 26,590.00 | 26,590.00 | -0.11% | 478,016 |
| Apr 27, 2026 | 26,320.00 | 26,720.00 | 25,830.00 | 26,620.00 | 26,620.00 | 1.37% | 453,514 |
| Apr 24, 2026 | 25,730.00 | 26,340.00 | 25,650.00 | 26,260.00 | 26,260.00 | 0.54% | 496,046 |
| Apr 23, 2026 | 25,480.00 | 26,270.00 | 25,440.00 | 26,120.00 | 26,120.00 | 4.06% | 605,239 |
| Apr 20, 2026 | 23,830.00 | 25,550.00 | 23,800.00 | 25,100.00 | 25,100.00 | 3.29% | 550,180 |
| Apr 17, 2026 | 23,900.00 | 24,910.00 | 23,830.00 | 24,300.00 | 24,300.00 | 1.67% | 797,494 |
| Apr 16, 2026 | 24,740.00 | 24,750.00 | 23,900.00 | 23,900.00 | 23,900.00 | -3.51% | 776,072 |
| Apr 15, 2026 | 24,720.00 | 24,980.00 | 24,400.00 | 24,770.00 | 24,770.00 | 1.93% | 746,107 |
| Apr 14, 2026 | 23,190.00 | 24,380.00 | 23,090.00 | 24,300.00 | 24,300.00 | 4.79% | 515,623 |
| Apr 13, 2026 | 22,540.00 | 23,220.00 | 22,200.00 | 23,190.00 | 23,190.00 | 2.88% | 609,270 |
| Apr 10, 2026 | 22,130.00 | 23,170.00 | 22,060.00 | 22,540.00 | 22,540.00 | 1.85% | 260,922 |
| Apr 9, 2026 | 21,450.00 | 22,130.00 | 21,450.00 | 22,130.00 | 22,130.00 | 3.17% | 505,448 |
| Apr 6, 2026 | 21,010.00 | 21,500.00 | 20,940.00 | 21,450.00 | 21,450.00 | 3.13% | 231,886 |
| Apr 3, 2026 | 21,750.00 | 21,940.00 | 20,490.00 | 20,800.00 | 20,800.00 | -0.62% | 318,274 |
| 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 |