Enlight Renewable Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	68.70	70.39	67.28	68.93	68.93	0.06%	116,590
Mar 11, 2026	69.68	70.70	67.82	68.89	68.89	-1.63%	418,581
Mar 10, 2026	74.50	74.57	70.00	70.03	70.03	-10.63%	556,566
Mar 9, 2026	75.42	78.60	74.76	78.36	78.36	1.36%	153,083
Mar 6, 2026	77.17	79.22	76.63	77.31	77.31	0.18%	183,086
Mar 5, 2026	75.83	79.31	75.12	77.17	77.17	3.99%	250,583
Mar 4, 2026	73.15	75.24	73.15	74.21	74.21	2.39%	154,187
Mar 3, 2026	70.84	72.72	69.42	72.48	72.48	-1.23%	129,629
Mar 2, 2026	71.68	73.99	71.66	73.38	73.38	9.13%	186,529
Feb 27, 2026	68.00	68.37	65.78	67.24	67.24	-4.01%	235,418
Feb 26, 2026	70.42	70.70	68.13	70.05	70.05	1.02%	156,423
Feb 25, 2026	69.83	70.36	68.73	69.34	69.34	-0.67%	96,434
Feb 24, 2026	69.64	70.57	69.17	69.81	69.81	-2.61%	110,625
Feb 23, 2026	71.55	72.48	70.76	71.68	71.68	2.33%	112,257
Feb 20, 2026	69.52	70.50	68.02	70.05	70.05	1.82%	188,966
Feb 19, 2026	70.39	70.71	68.20	68.80	68.80	-5.71%	431,684
Feb 18, 2026	76.21	81.28	72.49	72.97	72.97	-3.06%	327,093
Feb 17, 2026	71.19	75.73	71.00	75.27	75.27	16.04%	324,979
Feb 13, 2026	64.26	65.29	63.05	64.87	64.87	1.18%	99,552
Feb 12, 2026	64.36	65.82	64.04	64.11	64.11	0.63%	238,309
Feb 11, 2026	62.00	63.86	60.81	63.71	63.71	2.86%	176,982
Feb 10, 2026	61.36	62.32	60.91	61.94	61.94	3.10%	155,052
Feb 9, 2026	60.39	60.76	59.49	60.08	60.08	0.12%	118,057
Feb 6, 2026	58.85	60.71	58.60	60.01	60.01	6.50%	77,748
Feb 5, 2026	57.74	58.55	55.86	56.35	56.35	-4.72%	109,715
Feb 4, 2026	61.93	61.97	57.28	59.14	59.14	-4.51%	176,310
Feb 3, 2026	61.61	62.94	60.27	61.93	61.93	5.06%	144,707
Feb 2, 2026	57.06	59.41	57.06	58.95	58.95	6.08%	107,833
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