Enlight Renewable Energy Ltd (TLV:ENLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 25,550
-450 (-1.73%)
Aug 3, 2026, 1:05 PM IDT
Enlight Renewable Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 25,940.00 | 25,940.00 | 25,310.00 | 25,400.00 | - | -2.31% | 49,837 |
| Jul 31, 2026 | 26,400.00 | 26,400.00 | 25,380.00 | 26,000.00 | 26,000.00 | -1.37% | 307,099 |
| Jul 30, 2026 | 25,150.00 | 26,360.00 | 24,110.00 | 26,360.00 | 26,360.00 | 4.48% | 439,219 |
| Jul 29, 2026 | 26,480.00 | 26,690.00 | 25,050.00 | 25,230.00 | 25,230.00 | -4.79% | 313,441 |
| Jul 28, 2026 | 27,740.00 | 27,740.00 | 26,380.00 | 26,500.00 | 26,500.00 | -4.47% | 186,370 |
| Jul 27, 2026 | 27,520.00 | 28,520.00 | 27,400.00 | 27,740.00 | 27,740.00 | 1.31% | 343,815 |
| Jul 24, 2026 | 27,430.00 | 28,110.00 | 26,250.00 | 27,380.00 | 27,380.00 | -3.05% | 429,999 |
| Jul 22, 2026 | 27,100.00 | 28,380.00 | 27,040.00 | 28,240.00 | 28,240.00 | 4.01% | 200,296 |
| Jul 21, 2026 | 27,590.00 | 27,840.00 | 26,620.00 | 27,150.00 | 27,150.00 | -0.91% | 237,191 |
| Jul 20, 2026 | 27,360.00 | 28,090.00 | 26,850.00 | 27,400.00 | 27,400.00 | 0.70% | 214,673 |
| Jul 17, 2026 | 27,000.00 | 27,450.00 | 26,750.00 | 27,210.00 | 27,210.00 | -1.48% | 641,999 |
| Jul 16, 2026 | 27,620.00 | 28,540.00 | 27,430.00 | 27,620.00 | 27,620.00 | 1.96% | 343,858 |
| Jul 15, 2026 | 27,280.00 | 27,700.00 | 26,600.00 | 27,090.00 | 27,090.00 | 1.08% | 373,227 |
| Jul 14, 2026 | 25,160.00 | 27,320.00 | 25,020.00 | 26,800.00 | 26,800.00 | 5.93% | 706,975 |
| Jul 13, 2026 | 24,380.00 | 25,680.00 | 24,080.00 | 25,300.00 | 25,300.00 | 1.40% | 385,886 |
| Jul 10, 2026 | 24,440.00 | 25,000.00 | 24,200.00 | 24,950.00 | 24,950.00 | 1.63% | 236,546 |
| Jul 9, 2026 | 24,970.00 | 25,400.00 | 23,940.00 | 24,550.00 | 24,550.00 | -2.23% | 402,924 |
| Jul 8, 2026 | 24,500.00 | 25,480.00 | 23,670.00 | 25,110.00 | 25,110.00 | 1.25% | 362,989 |
| Jul 7, 2026 | 26,440.00 | 26,670.00 | 24,770.00 | 24,800.00 | 24,800.00 | -5.81% | 274,728 |
| Jul 6, 2026 | 25,700.00 | 26,550.00 | 25,130.00 | 26,330.00 | 26,330.00 | 3.25% | 307,735 |
| Jul 3, 2026 | 25,530.00 | 25,660.00 | 25,050.00 | 25,500.00 | 25,500.00 | -4.32% | 238,276 |
| Jul 2, 2026 | 26,070.00 | 26,890.00 | 25,940.00 | 26,650.00 | 26,650.00 | 2.22% | 486,303 |
| Jul 1, 2026 | 26,000.00 | 26,500.00 | 25,520.00 | 26,070.00 | 26,070.00 | -0.87% | 447,884 |
| Jun 30, 2026 | 25,750.00 | 26,300.00 | 25,230.00 | 26,300.00 | 26,300.00 | 4.45% | 501,579 |
| Jun 29, 2026 | 26,050.00 | 26,640.00 | 25,100.00 | 25,180.00 | 25,180.00 | -1.95% | 370,623 |
| Jun 26, 2026 | 26,010.00 | 26,200.00 | 25,050.00 | 25,680.00 | 25,680.00 | -2.62% | 592,380 |
| Jun 25, 2026 | 27,630.00 | 27,820.00 | 26,200.00 | 26,370.00 | 26,370.00 | -3.65% | 511,896 |
| Jun 24, 2026 | 26,990.00 | 27,400.00 | 26,420.00 | 27,370.00 | 27,370.00 | 5.51% | 472,184 |
| Jun 23, 2026 | 24,390.00 | 26,150.00 | 24,300.00 | 25,940.00 | 25,940.00 | 3.93% | 474,166 |
| Jun 22, 2026 | 25,630.00 | 25,840.00 | 24,540.00 | 24,960.00 | 24,960.00 | -2.58% | 300,817 |
| Jun 19, 2026 | 25,250.00 | 25,830.00 | 24,850.00 | 25,620.00 | 25,620.00 | 1.95% | 874,139 |
| Jun 18, 2026 | 24,020.00 | 25,430.00 | 23,350.00 | 25,130.00 | 25,130.00 | 3.50% | 538,713 |
| Jun 17, 2026 | 26,000.00 | 26,240.00 | 24,050.00 | 24,280.00 | 24,280.00 | -6.87% | 695,505 |
| Jun 16, 2026 | 27,270.00 | 27,490.00 | 25,940.00 | 26,070.00 | 26,070.00 | -5.85% | 466,496 |
| Jun 15, 2026 | 28,000.00 | 28,210.00 | 26,850.00 | 27,690.00 | 27,690.00 | -0.65% | 403,613 |
| Jun 12, 2026 | 27,700.00 | 27,900.00 | 27,210.00 | 27,870.00 | 27,870.00 | 2.99% | 202,483 |
| Jun 11, 2026 | 27,210.00 | 27,910.00 | 26,560.00 | 27,060.00 | 27,060.00 | -1.10% | 472,866 |
| Jun 10, 2026 | 28,900.00 | 29,110.00 | 27,110.00 | 27,360.00 | 27,360.00 | -6.04% | 530,543 |
| Jun 9, 2026 | 28,540.00 | 29,630.00 | 28,010.00 | 29,120.00 | 29,120.00 | 3.37% | 594,994 |
| Jun 8, 2026 | 26,800.00 | 28,170.00 | 26,170.00 | 28,170.00 | 28,170.00 | 1.08% | 459,103 |
| Jun 5, 2026 | 27,010.00 | 27,880.00 | 26,730.00 | 27,870.00 | 27,870.00 | 3.30% | 339,519 |
| Jun 4, 2026 | 27,880.00 | 28,220.00 | 25,640.00 | 26,980.00 | 26,980.00 | -2.95% | 1,116,398 |
| 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 |