Enlight Renewable Energy Ltd (ENLT)

Enlight Renewable Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	50.71	51.50	50.53	51.28	51.28	2.39%	59,902
Jan 5, 2026	49.65	50.80	49.04	50.08	50.08	5.01%	134,178
Jan 2, 2026	46.91	49.81	46.91	47.69	47.69	4.91%	72,930
Dec 31, 2025	45.15	45.46	44.75	45.46	45.46	0.82%	41,978
Dec 30, 2025	44.86	45.73	44.77	45.09	45.09	3.42%	44,198
Dec 29, 2025	43.61	44.02	43.48	43.60	43.60	-0.73%	18,841
Dec 26, 2025	44.50	44.70	41.66	43.92	43.92	-4.00%	57,097
Dec 24, 2025	45.29	45.82	45.14	45.75	45.75	1.33%	36,370
Dec 23, 2025	43.97	45.25	43.95	45.15	45.15	3.94%	51,546
Dec 22, 2025	42.69	44.01	42.56	43.44	43.44	3.92%	45,731
Dec 19, 2025	41.18	42.31	41.18	41.80	41.80	1.53%	38,155
Dec 18, 2025	40.91	41.74	40.85	41.17	41.17	5.75%	16,728
Dec 17, 2025	39.69	39.76	38.48	38.93	38.93	-1.04%	27,295
Dec 16, 2025	39.17	40.03	38.79	39.34	39.34	0.03%	30,919
Dec 15, 2025	39.48	39.70	38.90	39.33	39.33	1.37%	31,588
Dec 12, 2025	40.18	40.60	37.50	38.80	38.80	-4.03%	31,240
Dec 11, 2025	40.02	40.43	39.54	40.43	40.43	2.28%	12,474
Dec 10, 2025	39.39	40.16	38.97	39.53	39.53	-0.10%	32,767
Dec 9, 2025	40.03	40.40	39.57	39.57	39.57	-1.00%	20,193
Dec 8, 2025	40.47	40.50	39.71	39.97	39.97	-3.17%	31,343
Dec 5, 2025	41.95	41.95	41.23	41.28	41.28	0.36%	9,972
Dec 4, 2025	41.02	41.54	40.82	41.13	41.13	-1.93%	27,544
Dec 3, 2025	41.52	42.38	41.46	41.94	41.94	2.62%	36,488
Dec 2, 2025	40.93	41.32	40.58	40.87	40.87	2.95%	36,405
Dec 1, 2025	40.23	40.23	39.61	39.70	39.70	-0.80%	22,194
Nov 28, 2025	39.62	40.71	39.62	40.02	40.02	1.73%	77,883
Nov 26, 2025	38.58	39.34	38.29	39.34	39.34	2.37%	17,796
Nov 25, 2025	37.73	39.30	37.53	38.43	38.43	1.91%	43,412
Nov 24, 2025	37.09	38.26	37.06	37.71	37.71	5.93%	21,448
Nov 21, 2025	34.70	35.88	34.55	35.60	35.60	2.11%	33,542
Nov 20, 2025	36.88	36.99	34.66	34.87	34.87	-6.18%	44,586
Nov 19, 2025	37.40	37.60	36.70	37.16	37.16	-0.83%	21,692
Nov 18, 2025	37.16	37.99	37.12	37.47	37.47	-0.90%	12,256
Nov 17, 2025	37.92	38.68	37.55	37.81	37.81	0.93%	37,512
Nov 14, 2025	36.73	38.19	35.94	37.46	37.46	-0.35%	33,587
Nov 13, 2025	38.62	39.23	36.99	37.59	37.59	-4.96%	33,650
Nov 12, 2025	39.24	39.62	38.47	39.55	39.55	8.33%	64,421
Nov 11, 2025	36.10	36.65	35.86	36.51	36.51	1.56%	18,938
Nov 10, 2025	35.70	36.13	35.50	35.95	35.95	4.38%	24,428
Nov 7, 2025	33.41	34.44	32.87	34.44	34.44	1.00%	22,913
Nov 6, 2025	35.57	35.57	34.10	34.10	34.10	-4.00%	26,907
Nov 5, 2025	34.41	35.70	34.31	35.52	35.52	0.57%	24,404
Nov 4, 2025	36.02	36.22	35.22	35.32	35.32	-1.34%	18,412
Nov 3, 2025	35.75	36.48	35.47	35.80	35.80	1.70%	10,527
Oct 31, 2025	34.80	35.42	34.51	35.20	35.20	1.72%	24,135
Oct 30, 2025	34.81	35.37	34.42	34.61	34.61	-0.65%	28,531
Oct 29, 2025	35.88	36.01	34.47	34.83	34.83	-0.92%	17,630
Oct 28, 2025	35.84	35.95	34.96	35.16	35.16	-3.07%	62,246
Oct 27, 2025	36.00	36.65	35.75	36.27	36.27	5.47%	39,109
Oct 24, 2025	34.13	34.50	33.57	34.39	34.39	1.03%	18,970

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.