Skip to main content

Enlight Renewable Energy Ltd. - Ordinary Shares (NQ: ENLT )

15.69 +0.17 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 15.64 16.23 15.41 15.69 21,637 +0.17(+1.10%)
Sep 28, 2023 15.64 15.80 15.40 15.52 49,895 -0.48(-3.00%)
Sep 27, 2023 16.00 16.11 15.83 16.00 20,116 +0.07(+0.44%)
Sep 26, 2023 16.09 16.35 15.79 15.93 52,750 -0.54(-3.28%)
Sep 25, 2023 16.97 16.80 16.45 16.47 24,803 -0.05(-0.30%)
Sep 22, 2023 16.83 16.97 16.50 16.52 5,622 -0.28(-1.67%)
Sep 21, 2023 16.31 16.80 16.31 16.80 14,362 +0.30(+1.82%)
Sep 20, 2023 16.59 16.90 16.50 16.50 11,486 +0.04(+0.24%)
Sep 19, 2023 16.40 16.67 16.26 16.46 80,827 +0.05(+0.30%)
Sep 18, 2023 16.31 16.68 16.06 16.41 30,035 -0.20(-1.20%)
Sep 15, 2023 16.34 16.76 16.10 16.61 12,542 +0.35(+2.15%)
Sep 14, 2023 16.46 16.90 16.01 16.26 82,148 -0.21(-1.28%)
Sep 13, 2023 16.30 16.49 16.22 16.47 8,638 -0.13(-0.78%)
Sep 12, 2023 16.60 16.62 16.32 16.60 5,696 +0.08(+0.48%)
Sep 11, 2023 16.61 16.74 16.16 16.52 24,044 -0.09(-0.54%)
Sep 08, 2023 16.63 17.00 16.40 16.61 23,604 -0.02(-0.12%)
Sep 07, 2023 16.23 16.69 16.23 16.63 56,193 +0.14(+0.85%)
Sep 06, 2023 16.86 16.86 16.28 16.49 46,213 -0.36(-2.14%)
Sep 05, 2023 16.47 16.94 16.28 16.85 99,731 +0.55(+3.37%)
Sep 01, 2023 16.87 16.87 16.10 16.30 18,675 +0.05(+0.31%)
Aug 31, 2023 16.12 16.35 16.12 16.25 25,455 -0.27(-1.63%)
Aug 30, 2023 16.59 16.82 16.43 16.52 16,951 -0.22(-1.31%)
Aug 29, 2023 16.30 16.74 16.03 16.74 61,716 +0.41(+2.51%)
Aug 28, 2023 16.33 16.61 16.21 16.33 35,535 -0.18(-1.09%)
Aug 25, 2023 16.65 16.91 16.29 16.51 13,436 -0.04(-0.24%)
Aug 24, 2023 16.80 16.80 16.40 16.55 17,900 -0.54(-3.16%)
Aug 23, 2023 17.02 17.22 16.94 17.09 13,548 +0.56(+3.39%)
Aug 22, 2023 16.83 16.87 16.36 16.53 9,806 -0.17(-1.02%)
Aug 21, 2023 16.55 16.80 16.27 16.70 27,003 +0.23(+1.40%)
Aug 18, 2023 16.64 16.64 16.18 16.47 10,830 -0.06(-0.36%)
Aug 17, 2023 16.59 16.60 16.37 16.53 28,597 +0.30(+1.85%)
Aug 16, 2023 16.42 16.55 16.11 16.23 21,108 -0.27(-1.64%)
Aug 15, 2023 16.32 16.51 16.23 16.50 38,595 -0.07(-0.42%)
Aug 14, 2023 16.69 16.78 16.44 16.57 59,449 -0.90(-5.15%)
Aug 11, 2023 17.11 17.61 17.11 17.47 50,926 +0.06(+0.34%)
Aug 10, 2023 17.30 17.48 17.29 17.41 71,682 -0.29(-1.64%)
Aug 09, 2023 17.86 17.89 17.51 17.70 50,614 -0.56(-3.07%)
Aug 08, 2023 18.31 18.40 18.12 18.26 26,424 -0.40(-2.14%)
Aug 07, 2023 18.74 18.78 18.45 18.66 29,826 +0.25(+1.36%)
Aug 04, 2023 18.95 18.95 18.39 18.41 7,528 +0.06(+0.33%)
Aug 03, 2023 18.10 18.36 18.10 18.35 9,647 +0.01(+0.05%)
Aug 02, 2023 18.58 18.63 18.20 18.34 34,940 -0.41(-2.19%)
Aug 01, 2023 19.08 19.10 18.53 18.75 135,170 -0.29(-1.52%)
Jul 31, 2023 19.12 19.31 18.96 19.04 75,759 +0.42(+2.26%)
Jul 28, 2023 18.58 18.84 18.42 18.62 80,323 +0.20(+1.09%)
Jul 27, 2023 18.75 18.78 18.41 18.42 41,071 -0.15(-0.81%)
Jul 26, 2023 18.36 18.69 18.35 18.57 48,153 +0.53(+2.94%)
Jul 25, 2023 18.46 18.46 17.91 18.04 48,356 -1.04(-5.45%)
Jul 24, 2023 19.34 19.34 18.97 19.08 32,070 -0.32(-1.65%)
Jul 21, 2023 19.13 20.02 19.13 19.40 14,683 +0.21(+1.09%)
Jul 20, 2023 19.60 19.68 19.16 19.19 31,839 -0.85(-4.24%)
Jul 19, 2023 20.13 20.30 19.85 20.04 71,450 +0.36(+1.83%)
Jul 18, 2023 19.50 19.70 19.48 19.68 57,347 +0.66(+3.47%)
Jul 17, 2023 18.88 19.08 18.61 19.02 43,913 +0.12(+0.63%)
Jul 14, 2023 19.02 19.34 18.54 18.90 28,822 -0.03(-0.16%)
Jul 13, 2023 18.73 18.98 18.66 18.93 65,147 +0.63(+3.44%)
Jul 12, 2023 18.06 18.34 18.02 18.30 82,527 +0.85(+4.87%)
Jul 11, 2023 17.62 17.64 17.37 17.45 22,431 -0.18(-1.02%)
Jul 10, 2023 17.53 17.69 17.32 17.63 38,471 +0.18(+1.03%)
Jul 07, 2023 17.10 17.59 17.05 17.45 21,986 +0.27(+1.57%)
Jul 06, 2023 17.31 17.36 17.02 17.18 32,812 -0.36(-2.05%)
Jul 05, 2023 17.58 17.72 17.46 17.54 48,578 +0.06(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.