5 DAY PERFORMANCE
+1.22%
1 MONTH PERFORMANCE
+6.44%
3 MONTH PERFORMANCE
+2.93%
6 MONTH PERFORMANCE
+3.44%
YEAR-TO-DATE PERFORMANCE
-4.17%
1 YEAR PERFORMANCE
-5.81%
Enlight Renewable Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $16.12 | $16.55 (2.67%) | $16.61 | $16.12 | 5,208 | $1.96 B |
| 05/01/2025 | $16.34 | $16.37 (0.18%) | $16.59 | $16.31 | 5,200 | $1.94 B |
| 04/30/2025 | $16.34 | $16.33 (-0.06%) | $16.34 | $16.15 | 1,400 | $1.94 B |
| 04/29/2025 | $16.15 | $16.32 (1.05%) | $16.64 | $16.15 | 9,420 | $1.93 B |
| 04/28/2025 | $16.19 | $16.33 (0.86%) | $16.39 | $15.90 | 3,500 | $1.94 B |
| 04/25/2025 | $15.82 | $16.15 (2.09%) | $16.21 | $15.82 | 10,900 | $2.07 B |
| 04/24/2025 | $15.88 | $15.85 (-0.19%) | $16.09 | $15.79 | 6,109 | $2.04 B |
| 04/23/2025 | $16.18 | $16.15 (-0.19%) | $16.18 | $15.73 | 2,100 | $2.07 B |
| 04/22/2025 | $15.54 | $15.96 (2.7%) | $16.00 | $15.42 | 9,500 | $2.05 B |
| 04/21/2025 | $15.27 | $15.12 (-0.98%) | $15.27 | $15.00 | 7,336 | $1.94 B |
| 04/17/2025 | $15.31 | $15.61 (1.96%) | $15.61 | $15.31 | 5,138 | $2.00 B |
| 04/16/2025 | $15.39 | $15.30 (-0.58%) | $15.57 | $15.30 | 3,300 | $1.96 B |
| 04/15/2025 | $15.10 | $15.16 (0.4%) | $15.60 | $15.10 | 1,814 | $1.95 B |
| 04/14/2025 | $14.97 | $15.21 (1.6%) | $15.50 | $14.97 | 8,818 | $1.95 B |
| 04/11/2025 | $14.36 | $14.88 (3.62%) | $14.91 | $14.36 | 10,300 | $1.91 B |
| 04/10/2025 | $14.57 | $14.45 (-0.82%) | $14.73 | $14.24 | 16,039 | $1.86 B |
| 04/09/2025 | $14.29 | $15.20 (6.37%) | $15.20 | $14.01 | 121,100 | $1.95 B |
| 04/08/2025 | $15.43 | $15.03 (-2.59%) | $15.46 | $14.80 | 25,400 | $1.93 B |
| 04/07/2025 | $15.31 | $15.38 (0.46%) | $15.95 | $14.89 | 14,427 | $1.98 B |
| 04/04/2025 | $15.10 | $15.05 (-0.33%) | $15.43 | $15.04 | 30,400 | $1.93 B |
| 04/03/2025 | $15.74 | $15.53 (-1.33%) | $15.86 | $15.43 | 6,900 | $1.99 B |
| 04/02/2025 | $16.02 | $16.16 (0.87%) | $16.23 | $16.02 | 2,421 | $2.08 B |
| 04/01/2025 | $16.21 | $16.21 (0%) | $16.21 | $16.08 | 803 | $2.08 B |
| 03/31/2025 | $15.82 | $16.16 (2.15%) | $16.25 | $15.82 | 18,100 | $2.08 B |
| 03/28/2025 | $15.80 | $15.71 (-0.57%) | $16.02 | $15.46 | 5,416 | $2.02 B |
| 03/27/2025 | $15.84 | $16.19 (2.21%) | $16.19 | $15.72 | 4,900 | $2.08 B |
| 03/26/2025 | $16.10 | $15.95 (-0.93%) | $16.10 | $15.81 | 3,900 | $2.05 B |
| 03/25/2025 | $16.05 | $15.90 (-0.93%) | $16.05 | $15.90 | 2,000 | $2.04 B |
| 03/24/2025 | $15.90 | $15.85 (-0.31%) | $16.05 | $15.85 | 13,900 | $2.04 B |
| 03/21/2025 | $15.95 | $16.17 (1.38%) | $16.69 | $15.83 | 9,600 | $2.08 B |
| 03/20/2025 | $16.45 | $16.29 (-0.97%) | $16.45 | $16.29 | 5,500 | $2.09 B |
| 03/19/2025 | $16.83 | $16.98 (0.89%) | $17.00 | $16.67 | 5,348 | $2.18 B |
| 03/18/2025 | $17.00 | $17.01 (0.06%) | $17.04 | $16.80 | 3,921 | $2.18 B |
| 03/17/2025 | $17.29 | $17.69 (2.31%) | $17.69 | $17.25 | 10,145 | $2.27 B |
| 03/14/2025 | $17.15 | $17.40 (1.46%) | $17.40 | $17.15 | 1,547 | $2.23 B |
| 03/13/2025 | $17.07 | $17.20 (0.76%) | $17.20 | $16.87 | 5,400 | $2.21 B |
| 03/12/2025 | $16.94 | $16.69 (-1.48%) | $17.14 | $16.69 | 2,337 | $2.14 B |
| 03/11/2025 | $16.96 | $16.87 (-0.53%) | $17.20 | $16.86 | 4,500 | $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 | $2.28 B |
| 02/18/2025 | $16.95 | $17.05 (0.59%) | $17.05 | $16.83 | 4,541 | $2.19 B |
| 02/14/2025 | $16.30 | $16.99 (4.23%) | $17.08 | $16.30 | 1,800 | $2.18 B |
| 02/13/2025 | $16.51 | $16.90 (2.36%) | $16.90 | $16.50 | 5,505 | $2.17 B |
| 02/12/2025 | $16.33 | $16.24 (-0.55%) | $16.33 | $16.24 | 2,400 | $2.09 B |
| 02/11/2025 | $16.55 | $16.67 (0.73%) | $16.71 | $16.54 | 2,800 | $2.14 B |
| 02/10/2025 | $16.69 | $16.66 (-0.18%) | $16.84 | $16.63 | 12,704 | $2.14 B |
| 02/07/2025 | $16.38 | $16.68 (1.83%) | $16.70 | $16.38 | 2,548 | $2.14 B |
| 02/06/2025 | $16.75 | $16.43 (-1.91%) | $17.00 | $16.43 | 4,609 | $2.11 B |
| 02/05/2025 | $16.73 | $17.10 (2.21%) | $17.21 | $16.73 | 12,903 | $2.20 B |
| 02/04/2025 | $16.09 | $16.55 (2.86%) | $16.62 | $16.02 | 12,200 | $2.13 B |
| 02/03/2025 | $16.01 | $16.06 (0.31%) | $16.10 | $15.67 | 20,600 | $2.06 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.
