Enphase Energy, Inc. (VIE:ENPH)
Austria · Delayed Price · Currency is EUR 25.38
+0.54 (2.17%)
At close: Dec 4, 2025
Enphase Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.20 | 25.21 | 25.12 | 25.21 | - | 1.49% | - |
| Dec 3, 2025 | 25.11 | 25.20 | 24.84 | 24.84 | 24.84 | 0.06% | - |
| Dec 2, 2025 | 24.68 | 24.96 | 24.68 | 24.82 | 24.82 | -1.00% | 322 |
| Dec 1, 2025 | 24.65 | 25.07 | 24.35 | 25.07 | 25.07 | 0.56% | 200 |
| Nov 28, 2025 | 24.20 | 24.93 | 24.20 | 24.93 | 24.93 | 3.17% | - |
| Nov 27, 2025 | 24.14 | 24.21 | 24.14 | 24.17 | 24.17 | 0.58% | - |
| Nov 26, 2025 | 24.06 | 24.21 | 23.94 | 24.03 | 24.03 | 1.48% | - |
| Nov 25, 2025 | 23.14 | 23.68 | 23.13 | 23.68 | 23.68 | 1.63% | - |
| Nov 24, 2025 | 23.56 | 23.56 | 23.30 | 23.30 | 23.30 | 0.80% | - |
| Nov 21, 2025 | 22.55 | 23.11 | 22.55 | 23.11 | 23.11 | -1.89% | - |
| Nov 20, 2025 | 23.84 | 23.84 | 23.56 | 23.56 | 23.56 | -1.13% | - |
| Nov 19, 2025 | 23.91 | 24.10 | 23.83 | 23.83 | 23.83 | 0.95% | - |
| Nov 18, 2025 | 23.49 | 23.73 | 23.49 | 23.60 | 23.60 | -2.92% | 225 |
| Nov 17, 2025 | 24.97 | 25.06 | 24.31 | 24.31 | 24.31 | -4.22% | - |
| Nov 14, 2025 | 24.83 | 25.38 | 24.47 | 25.38 | 25.38 | 0.46% | - |
| Nov 13, 2025 | 26.66 | 26.66 | 25.27 | 25.27 | 25.27 | -5.48% | - |
| Nov 12, 2025 | 26.85 | 26.99 | 26.73 | 26.73 | 26.73 | -0.94% | 310 |
| Nov 11, 2025 | 28.71 | 28.71 | 26.99 | 26.99 | 26.99 | 0.63% | - |
| Nov 10, 2025 | 26.55 | 26.82 | 26.55 | 26.82 | 26.82 | 5.14% | - |
| Nov 7, 2025 | 26.96 | 26.96 | 25.51 | 25.51 | 25.51 | -4.35% | - |
| Nov 6, 2025 | 27.91 | 28.12 | 26.67 | 26.67 | 26.67 | -2.72% | 30 |
| Nov 5, 2025 | 25.23 | 27.41 | 25.23 | 27.41 | 27.41 | 5.08% | - |
| Nov 4, 2025 | 25.24 | 26.09 | 25.24 | 26.09 | 26.09 | 0.15% | - |
| Nov 3, 2025 | 26.57 | 26.73 | 26.05 | 26.05 | 26.05 | -2.25% | 20 |
| Oct 31, 2025 | 26.38 | 26.65 | 26.30 | 26.65 | 26.65 | 1.60% | - |
| Oct 30, 2025 | 26.85 | 26.99 | 26.06 | 26.23 | 26.23 | -3.03% | 317 |
| Oct 29, 2025 | 28.67 | 28.83 | 27.05 | 27.05 | 27.05 | -14.18% | 322 |
| Oct 28, 2025 | 31.64 | 31.64 | 31.30 | 31.52 | 31.52 | 0.51% | - |
| Oct 27, 2025 | 31.73 | 31.76 | 31.36 | 31.36 | 31.36 | -0.90% | - |
| Oct 24, 2025 | 30.93 | 31.64 | 30.93 | 31.64 | 31.64 | 4.35% | - |
| Oct 23, 2025 | 31.15 | 31.15 | 30.32 | 30.32 | 30.32 | -1.08% | 322 |
| Oct 22, 2025 | 32.02 | 32.22 | 30.65 | 30.65 | 30.65 | -5.88% | - |
| Oct 21, 2025 | 32.20 | 32.57 | 32.17 | 32.57 | 32.57 | -0.18% | - |
| Oct 20, 2025 | 31.56 | 32.63 | 31.56 | 32.63 | 32.63 | 4.58% | 644 |
| Oct 17, 2025 | 30.72 | 31.66 | 30.72 | 31.20 | 31.20 | -2.49% | - |
| Oct 16, 2025 | 32.65 | 32.74 | 31.99 | 31.99 | 31.99 | -2.16% | - |
| Oct 15, 2025 | 31.63 | 32.70 | 31.63 | 32.70 | 32.70 | 6.97% | - |
| Oct 14, 2025 | 29.94 | 30.57 | 29.61 | 30.57 | 30.57 | 0.26% | - |
| Oct 13, 2025 | 30.27 | 30.49 | 30.13 | 30.49 | 30.49 | -0.97% | - |
| Oct 10, 2025 | 31.90 | 31.99 | 30.79 | 30.79 | 30.79 | -5.44% | 322 |
| Oct 9, 2025 | 31.07 | 32.56 | 31.00 | 32.56 | 32.56 | 5.02% | - |
| Oct 8, 2025 | 31.24 | 31.41 | 31.00 | 31.00 | 31.00 | -1.02% | - |
| Oct 7, 2025 | 31.82 | 32.11 | 31.32 | 31.32 | 31.32 | -2.00% | - |
| Oct 6, 2025 | 31.72 | 31.96 | 31.72 | 31.96 | 31.96 | -0.42% | - |
| Oct 3, 2025 | 32.25 | 32.45 | 32.06 | 32.10 | 32.10 | 0.71% | - |
| Oct 2, 2025 | 31.57 | 32.16 | 31.57 | 31.87 | 31.87 | 1.46% | - |
| Oct 1, 2025 | 29.77 | 31.41 | 29.77 | 31.41 | 31.41 | 4.18% | - |
| Sep 30, 2025 | 30.79 | 30.93 | 30.15 | 30.15 | 30.15 | -3.19% | - |
| Sep 29, 2025 | 31.20 | 31.48 | 31.09 | 31.15 | 31.15 | 1.53% | 14 |
| Sep 26, 2025 | 31.69 | 31.78 | 30.68 | 30.68 | 30.68 | -1.82% | - |