Enlight Renewable Energy ... (ENLT)
16.39
0.54 (3.41%)
At close: Mar 25, 2025, 3:55 PM
ENLT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 16.05 | 16.05 | 15.90 | 15.90 | 0.05 | 0.32% | 1,997 |
| Mar 24, 2025 | 15.90 | 16.05 | 15.85 | 15.85 | -0.32 | -1.98% | 13,900 |
| Mar 21, 2025 | 15.95 | 16.69 | 15.83 | 16.17 | -0.12 | -0.74% | 9,600 |
| Mar 20, 2025 | 16.45 | 16.45 | 16.29 | 16.29 | -0.69 | -4.06% | 5,500 |
| Mar 19, 2025 | 16.83 | 17.00 | 16.67 | 16.98 | -0.03 | -0.18% | 5,348 |
| Mar 18, 2025 | 17.00 | 17.04 | 16.80 | 17.01 | -0.68 | -3.84% | 3,921 |
| Mar 17, 2025 | 17.29 | 17.69 | 17.25 | 17.69 | 0.29 | 1.67% | 10,145 |
| Mar 14, 2025 | 17.15 | 17.40 | 17.15 | 17.40 | 0.20 | 1.16% | 1,547 |
| Mar 13, 2025 | 17.07 | 17.20 | 16.87 | 17.20 | 0.51 | 3.06% | 5,400 |
| Mar 12, 2025 | 16.94 | 17.14 | 16.69 | 16.69 | -0.18 | -1.07% | 2,337 |
| Mar 11, 2025 | 16.96 | 17.20 | 16.86 | 16.87 | -0.24 | -1.40% | 4,500 |
| Mar 10, 2025 | 16.88 | 17.45 | 16.49 | 17.11 | 0.50 | 3.01% | 18,734 |
| Mar 7, 2025 | 16.62 | 17.04 | 16.38 | 16.61 | 0.01 | 0.06% | 15,727 |
| Mar 6, 2025 | 16.78 | 16.78 | 16.57 | 16.60 | -0.01 | -0.06% | 5,200 |
| Mar 5, 2025 | 16.86 | 16.86 | 16.61 | 16.61 | -0.19 | -1.13% | 3,712 |
| Mar 4, 2025 | 16.74 | 16.91 | 16.63 | 16.80 | -0.05 | -0.30% | 4,600 |
| Mar 3, 2025 | 17.20 | 17.30 | 16.85 | 16.85 | -0.04 | -0.24% | 5,500 |
| Feb 28, 2025 | 17.18 | 17.23 | 16.68 | 16.89 | -0.42 | -2.43% | 7,900 |
| Feb 27, 2025 | 17.67 | 17.67 | 17.10 | 17.31 | -0.08 | -0.46% | 4,007 |
| Feb 26, 2025 | 17.36 | 17.98 | 17.30 | 17.39 | -0.06 | -0.34% | 3,200 |
| Feb 25, 2025 | 17.32 | 17.46 | 17.32 | 17.45 | 0.56 | 3.32% | 5,800 |
| Feb 24, 2025 | 17.12 | 17.24 | 16.82 | 16.89 | -0.93 | -5.22% | 11,500 |
| Feb 21, 2025 | 17.96 | 17.96 | 17.60 | 17.82 | -0.20 | -1.11% | 9,528 |
| Feb 20, 2025 | 18.28 | 18.28 | 17.66 | 18.02 | 0.25 | 1.41% | 41,638 |
| Feb 19, 2025 | 17.87 | 18.05 | 17.50 | 17.77 | 0.72 | 4.22% | 49,583 |
| Feb 18, 2025 | 16.95 | 17.05 | 16.83 | 17.05 | 0.06 | 0.35% | 4,541 |
| Feb 14, 2025 | 16.30 | 17.08 | 16.30 | 16.99 | 0.09 | 0.53% | 1,800 |
| Feb 13, 2025 | 16.51 | 16.90 | 16.50 | 16.90 | 0.66 | 4.06% | 5,505 |
| Feb 12, 2025 | 16.33 | 16.33 | 16.24 | 16.24 | -0.43 | -2.58% | 2,400 |
| Feb 11, 2025 | 16.55 | 16.71 | 16.54 | 16.67 | 0.01 | 0.06% | 2,800 |
| Feb 10, 2025 | 16.69 | 16.84 | 16.63 | 16.66 | -0.02 | -0.12% | 12,704 |
| Feb 7, 2025 | 16.38 | 16.70 | 16.38 | 16.68 | 0.25 | 1.52% | 2,548 |
| Feb 6, 2025 | 16.75 | 17.00 | 16.43 | 16.43 | -0.67 | -3.92% | 4,609 |
| Feb 5, 2025 | 16.73 | 17.21 | 16.73 | 17.10 | 0.55 | 3.32% | 12,903 |
| Feb 4, 2025 | 16.09 | 16.62 | 16.02 | 16.55 | 0.49 | 3.05% | 12,200 |
| Feb 3, 2025 | 16.01 | 16.10 | 15.67 | 16.06 | 0.18 | 1.13% | 20,600 |
| Jan 31, 2025 | 16.02 | 16.30 | 15.77 | 15.88 | 0.04 | 0.25% | 23,600 |
| Jan 30, 2025 | 16.27 | 16.30 | 15.84 | 15.84 | -0.48 | -2.94% | 10,900 |
| Jan 29, 2025 | 16.36 | 16.36 | 15.88 | 16.32 | 0.51 | 3.23% | 7,211 |
| Jan 28, 2025 | 15.97 | 16.28 | 15.75 | 15.81 | -0.30 | -1.86% | 6,335 |
| Jan 27, 2025 | 15.86 | 16.54 | 15.85 | 16.11 | -0.28 | -1.71% | 19,700 |
| Jan 24, 2025 | 16.22 | 16.50 | 16.22 | 16.39 | 0.17 | 1.05% | 3,200 |
| Jan 23, 2025 | 16.37 | 16.55 | 16.00 | 16.22 | -0.24 | -1.46% | 73,700 |
| Jan 22, 2025 | 16.57 | 16.81 | 16.35 | 16.46 | -1.04 | -5.94% | 16,845 |
| Jan 21, 2025 | 17.50 | 17.79 | 17.27 | 17.50 | 0.40 | 2.34% | 114,400 |
| Jan 17, 2025 | 16.69 | 17.18 | 16.69 | 17.10 | 0.50 | 3.01% | 47,500 |
| Jan 16, 2025 | 16.68 | 17.03 | 16.60 | 16.60 | -0.50 | -2.92% | 18,009 |
| Jan 15, 2025 | 17.04 | 17.26 | 17.04 | 17.10 | 0.36 | 2.15% | 5,807 |
| Jan 14, 2025 | 16.79 | 16.88 | 16.43 | 16.74 | 0.09 | 0.54% | 24,817 |
| Jan 13, 2025 | 16.35 | 16.82 | 16.30 | 16.65 | -0.11 | -0.66% | 4,728 |