Enlight Renewable Energy ... (ENLT)
NASDAQ: ENLT
· Real-Time Price · USD
31.31
-0.15 (-0.48%)
At close: Oct 03, 2025, 3:59 PM
30.56
-2.40%
After-hours: Oct 03, 2025, 05:25 PM EDT
ENLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.70 | 31.79 | 30.95 | 31.31 | 31.31 | -0.48% | 67,666 |
| Oct 2, 2025 | 31.80 | 31.80 | 31.27 | 31.46 | 31.46 | -0.10% | 37,100 |
| Oct 1, 2025 | 30.53 | 31.60 | 29.65 | 31.49 | 31.49 | 1.06% | 87,700 |
| Sep 30, 2025 | 30.74 | 31.30 | 30.58 | 31.16 | 31.16 | 5.63% | 23,518 |
| Sep 29, 2025 | 29.47 | 29.84 | 29.28 | 29.50 | 29.50 | 3.40% | 69,410 |
| Sep 26, 2025 | 28.24 | 28.53 | 28.05 | 28.53 | 28.53 | 1.03% | 5,500 |
| Sep 25, 2025 | 28.37 | 28.37 | 28.14 | 28.24 | 28.24 | -0.11% | 9,821 |
| Sep 24, 2025 | 28.58 | 28.65 | 28.12 | 28.27 | 28.27 | -0.98% | 17,520 |
| Sep 23, 2025 | 28.86 | 29.00 | 28.10 | 28.55 | 28.55 | -1.14% | 12,200 |
| Sep 22, 2025 | 28.73 | 29.08 | 28.39 | 28.88 | 28.88 | -0.99% | 61,433 |
| Sep 19, 2025 | 28.93 | 29.42 | 28.89 | 29.17 | 29.17 | 1.60% | 10,500 |
| Sep 18, 2025 | 28.65 | 28.90 | 28.60 | 28.71 | 28.71 | 2.17% | 15,249 |
| Sep 17, 2025 | 28.19 | 28.45 | 28.03 | 28.10 | 28.10 | -4.00% | 13,100 |
| Sep 16, 2025 | 28.77 | 29.43 | 28.77 | 29.27 | 29.27 | 2.59% | 14,200 |
| Sep 15, 2025 | 28.58 | 28.89 | 28.23 | 28.53 | 28.53 | -2.29% | 23,300 |
| Sep 12, 2025 | 29.18 | 29.28 | 28.96 | 29.20 | 29.20 | -0.58% | 4,742 |
| Sep 11, 2025 | 29.21 | 29.84 | 29.14 | 29.37 | 29.37 | -0.68% | 9,400 |
| Sep 10, 2025 | 29.55 | 29.80 | 29.39 | 29.57 | 29.57 | 1.06% | 20,745 |
| Sep 9, 2025 | 29.22 | 29.53 | 29.16 | 29.26 | 29.26 | 0.24% | 8,015 |
| Sep 8, 2025 | 29.25 | 29.34 | 29.12 | 29.19 | 29.19 | 0.31% | 9,718 |
Page 1 of 33