5 DAY PERFORMANCE
+5.30%
1 MONTH PERFORMANCE
+7.70%
3 MONTH PERFORMANCE
+9.04%
6 MONTH PERFORMANCE
+4.05%
YEAR-TO-DATE PERFORMANCE
+1.39%
1 YEAR PERFORMANCE
+2.52%
Enlight Renewable Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.94 | $17.09 (0.89%) | $17.12 | $16.84 | 1,091 | |
| 03/11/2025 | $16.96 | $16.87 (-0.53%) | $17.20 | $16.86 | 4,458 | $2.17 B |
| 03/10/2025 | $16.88 | $17.11 (1.36%) | $17.45 | $16.49 | 18,734 | $2.20 B |
| 03/07/2025 | $16.62 | $16.61 (-0.06%) | $17.04 | $16.38 | 15,727 | $2.13 B |
| 03/06/2025 | $16.78 | $16.60 (-1.07%) | $16.78 | $16.57 | 5,200 | $2.13 B |
| 03/05/2025 | $16.86 | $16.61 (-1.48%) | $16.86 | $16.61 | 3,712 | $2.13 B |
| 03/04/2025 | $16.74 | $16.80 (0.36%) | $16.91 | $16.63 | 4,600 | $2.16 B |
| 03/03/2025 | $17.20 | $16.85 (-2.03%) | $17.30 | $16.85 | 5,500 | $2.16 B |
| 02/28/2025 | $17.18 | $16.89 (-1.69%) | $17.23 | $16.68 | 7,900 | $2.17 B |
| 02/27/2025 | $17.67 | $17.31 (-2.04%) | $17.67 | $17.10 | 4,007 | $2.22 B |
| 02/26/2025 | $17.36 | $17.39 (0.17%) | $17.98 | $17.30 | 3,200 | $2.23 B |
| 02/25/2025 | $17.32 | $17.45 (0.75%) | $17.46 | $17.32 | 5,800 | $2.24 B |
| 02/24/2025 | $17.12 | $16.89 (-1.34%) | $17.24 | $16.82 | 11,500 | $2.17 B |
| 02/21/2025 | $17.96 | $17.82 (-0.78%) | $17.96 | $17.60 | 9,528 | $2.29 B |
| 02/20/2025 | $18.28 | $18.02 (-1.42%) | $18.28 | $17.66 | 41,638 | $2.31 B |
| 02/19/2025 | $17.87 | $17.77 (-0.56%) | $18.05 | $17.50 | 49,583 | $2.11 B |
| 02/18/2025 | $16.95 | $17.05 (0.59%) | $17.05 | $16.83 | 4,541 | $2.02 B |
| 02/14/2025 | $16.30 | $16.99 (4.23%) | $17.08 | $16.30 | 1,800 | $2.01 B |
| 02/13/2025 | $16.51 | $16.90 (2.36%) | $16.90 | $16.50 | 5,505 | $2.00 B |
| 02/12/2025 | $16.33 | $16.24 (-0.55%) | $16.33 | $16.24 | 2,400 | $1.92 B |
| 02/11/2025 | $16.55 | $16.67 (0.73%) | $16.71 | $16.54 | 2,800 | $1.97 B |
| 02/10/2025 | $16.69 | $16.66 (-0.18%) | $16.84 | $16.63 | 12,704 | $1.97 B |
| 02/07/2025 | $16.38 | $16.68 (1.83%) | $16.70 | $16.38 | 2,548 | $1.98 B |
| 02/06/2025 | $16.75 | $16.43 (-1.91%) | $17.00 | $16.43 | 4,609 | $1.95 B |
| 02/05/2025 | $16.73 | $17.10 (2.21%) | $17.21 | $16.73 | 12,903 | $2.03 B |
| 02/04/2025 | $16.09 | $16.55 (2.86%) | $16.62 | $16.02 | 12,200 | $1.96 B |
| 02/03/2025 | $16.01 | $16.06 (0.31%) | $16.10 | $15.67 | 20,600 | $1.90 B |
| 01/31/2025 | $16.02 | $15.88 (-0.87%) | $16.30 | $15.77 | 23,600 | $1.88 B |
| 01/30/2025 | $16.27 | $15.84 (-2.64%) | $16.30 | $15.84 | 10,900 | $1.88 B |
| 01/29/2025 | $16.36 | $16.32 (-0.24%) | $16.36 | $15.88 | 7,211 | $1.93 B |
| 01/28/2025 | $15.97 | $15.81 (-1%) | $16.28 | $15.75 | 6,335 | $1.87 B |
| 01/27/2025 | $15.86 | $16.11 (1.58%) | $16.54 | $15.85 | 19,700 | $1.91 B |
| 01/24/2025 | $16.22 | $16.39 (1.05%) | $16.50 | $16.22 | 3,200 | $1.94 B |
| 01/23/2025 | $16.37 | $16.22 (-0.92%) | $16.55 | $16.00 | 73,700 | $1.92 B |
| 01/22/2025 | $16.57 | $16.46 (-0.66%) | $16.81 | $16.35 | 16,845 | $1.95 B |
| 01/21/2025 | $17.50 | $17.50 (0%) | $17.79 | $17.27 | 114,400 | $2.07 B |
| 01/17/2025 | $16.69 | $17.10 (2.46%) | $17.18 | $16.69 | 47,500 | $2.03 B |
| 01/16/2025 | $16.68 | $16.60 (-0.48%) | $17.03 | $16.60 | 18,009 | $1.97 B |
| 01/15/2025 | $17.04 | $17.10 (0.35%) | $17.26 | $17.04 | 5,807 | $2.03 B |
| 01/14/2025 | $16.79 | $16.74 (-0.3%) | $16.88 | $16.43 | 24,817 | $1.98 B |
| 01/13/2025 | $16.35 | $16.65 (1.83%) | $16.82 | $16.30 | 4,728 | $1.97 B |
| 01/10/2025 | $16.46 | $16.76 (1.82%) | $16.93 | $16.44 | 5,800 | $1.99 B |
| 01/08/2025 | $16.96 | $16.98 (0.12%) | $17.15 | $16.85 | 6,314 | $2.01 B |
| 01/07/2025 | $17.47 | $17.11 (-2.06%) | $17.50 | $17.11 | 10,500 | $2.03 B |
| 01/06/2025 | $17.24 | $17.49 (1.45%) | $17.56 | $17.18 | 11,811 | $2.07 B |
| 01/03/2025 | $17.44 | $17.43 (-0.06%) | $17.49 | $17.00 | 14,717 | $2.06 B |
| 01/02/2025 | $17.25 | $17.33 (0.46%) | $17.33 | $16.90 | 4,703 | $2.05 B |
| 12/31/2024 | $17.26 | $17.25 (-0.06%) | $17.34 | $16.71 | 6,200 | $2.04 B |
| 12/30/2024 | $16.82 | $17.15 (1.96%) | $17.15 | $16.82 | 9,200 | $2.03 B |
| 12/27/2024 | $17.13 | $17.20 (0.41%) | $17.28 | $16.97 | 22,600 | $2.04 B |
| 12/26/2024 | $17.23 | $17.46 (1.33%) | $17.70 | $17.03 | 20,601 | $2.07 B |
| 12/24/2024 | $16.84 | $17.40 (3.33%) | $17.40 | $16.84 | 32,646 | $2.06 B |
| 12/23/2024 | $16.37 | $16.40 (0.18%) | $16.45 | $16.35 | 7,840 | $1.94 B |
| 12/20/2024 | $15.59 | $15.81 (1.41%) | $16.00 | $15.59 | 4,400 | $1.87 B |
| 12/19/2024 | $15.71 | $15.46 (-1.59%) | $15.97 | $15.46 | 7,315 | $1.83 B |
| 12/18/2024 | $16.31 | $15.75 (-3.43%) | $16.39 | $15.75 | 118,592 | $1.87 B |
| 12/17/2024 | $16.39 | $16.37 (-0.12%) | $16.55 | $16.17 | 82,300 | $1.94 B |
| 12/16/2024 | $16.22 | $16.44 (1.36%) | $16.49 | $16.13 | 104,748 | $1.95 B |
| 12/13/2024 | $16.19 | $15.95 (-1.48%) | $16.20 | $15.95 | 2,104 | $1.89 B |
| 12/12/2024 | $16.39 | $16.04 (-2.14%) | $16.39 | $16.04 | 2,301 | $1.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
