Enlight Renewable Energy Ltd (ENLT)

Enlight Renewable Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	56.79	57.95	54.56	55.57	55.57	-4.01%	112,286
Jan 29, 2026	57.89	58.61	56.40	57.89	57.89	-0.67%	127,374
Jan 28, 2026	57.58	58.36	56.99	58.28	58.28	-0.41%	93,656
Jan 27, 2026	56.99	58.88	56.99	58.52	58.52	3.67%	138,993
Jan 26, 2026	57.40	57.76	56.11	56.45	56.45	0.95%	141,423
Jan 23, 2026	55.00	56.19	54.33	55.92	55.92	3.71%	59,086
Jan 22, 2026	54.08	54.68	53.87	53.92	53.92	1.58%	51,119
Jan 21, 2026	52.56	53.46	51.80	53.08	53.08	-1.48%	53,010
Jan 20, 2026	54.22	54.43	52.80	53.88	53.88	5.23%	144,263
Jan 16, 2026	51.50	52.27	50.72	51.20	51.20	1.95%	89,288
Jan 15, 2026	50.75	51.20	49.83	50.22	50.22	-0.48%	56,479
Jan 14, 2026	51.26	51.50	50.21	50.46	50.46	-3.92%	58,535
Jan 13, 2026	51.50	52.92	51.42	52.52	52.52	1.96%	42,003
Jan 12, 2026	50.16	51.76	49.98	51.51	51.51	-0.50%	64,797
Jan 9, 2026	50.95	52.29	50.95	51.77	51.77	2.82%	26,059
Jan 8, 2026	49.92	50.49	49.46	50.35	50.35	1.57%	41,433
Jan 7, 2026	49.84	50.23	49.30	49.57	49.57	-3.33%	63,706
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

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.