Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Enlight Renewable Energy Ltd (ENLT)
Enlight Renewable Energy Ltd (ENLT) Historical

ENLT Enlight Renewable Energy Ltd

16.66

-0.57 (-3.31%)

Jun 18 2024 - Closed

Delayed by 15 minutes

ENLT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	16.66	-0.57	-3.31%	16.77	17.02	16.63	18,092
Jun 17 2024	17.23	0.33	1.95%	17.05	17.38	16.75	3,386
Jun 14 2024	16.90	-0.05	-0.29%	16.81	16.91	16.68	5,159
Jun 13 2024	16.95	-0.45	-2.59%	17.02	17.17	16.85	17,492
Jun 12 2024	17.40	0.36	2.11%	17.59	17.78	17.2127	22,974
Jun 11 2024	17.04	-0.04	-0.23%	16.93	17.50	16.93	4,444
Jun 10 2024	17.08	0.20	1.18%	16.67	17.54	16.67	20,438
Jun 07 2024	16.88	-0.24	-1.40%	17.58	17.58	16.65	7,190
Jun 06 2024	17.12	-0.04	-0.23%	16.74	17.14	16.70	6,150
Jun 05 2024	17.16	-0.57	-3.21%	17.30	17.30	17.12	12,038
Jun 04 2024	17.73	-0.07	-0.39%	17.79	17.94	17.50	1,021
Jun 03 2024	17.80	0.23	1.31%	17.86	17.93	17.52	6,641
May 31 2024	17.57	-0.03	-0.17%	17.69	17.69	17.01	6,546
May 30 2024	17.60	0.64	3.77%	17.21	17.63	17.12	43,810
May 29 2024	16.96	-0.53	-3.03%	16.93	17.06	16.85	14,991
May 28 2024	17.49	-0.02	-0.11%	17.35	17.705	17.30	15,773
May 24 2024	17.51	0.25	1.45%	17.28	17.75	17.28	11,676
May 23 2024	17.26	-0.59	-3.31%	17.54	17.67	17.12	11,563
May 22 2024	17.85	-0.39	-2.14%	17.90	18.09	17.65	11,213
May 21 2024	18.24	0.03	0.16%	18.13	18.33	17.86	7,100
May 20 2024	18.21	-0.11	-0.60%	17.99	18.23	17.82	16,370
May 17 2024	18.32	-0.13	-0.70%	18.34	18.38	18.32	2,172
May 16 2024	18.45	-0.03	-0.16%	18.41	18.47	18.29	2,709
May 15 2024	18.48	0.07	0.38%	18.47	18.48	18.22	6,357
May 14 2024	18.41	0.24	1.32%	18.25	18.42	18.225	17,721
May 13 2024	18.17	-0.07	-0.38%	18.30	18.30	18.095	6,437
May 10 2024	18.24	0.12	0.66%	18.43	18.43	18.12	3,925
May 09 2024	18.12	0.03	0.17%	18.06	18.32	18.06	11,720
May 08 2024	18.09	0.76	4.39%	17.95	18.22	17.78	45,271
May 07 2024	17.33	0.07	0.41%	17.53	17.61	17.11	45,514
May 06 2024	17.26	-0.29	-1.65%	17.43	17.43	17.1401	7,244
May 03 2024	17.55	0.21	1.21%	17.32	17.55	17.16	170,028
May 02 2024	17.34	1.34	8.38%	17.01	17.41	16.9345	39,376
May 01 2024	16.00	0.00	0.00%	16.16	16.495	16.00	24,208
Apr 30 2024	16.00	-0.21	-1.30%	16.18	16.2752	15.7993	9,767
Apr 29 2024	16.21	0.45	2.86%	15.81	16.34	15.81	31,984
Apr 26 2024	15.76	0.10	0.64%	15.65	16.00	15.65	11,223
Apr 25 2024	15.66	-0.25	-1.57%	15.7355	15.92	15.57	19,041
Apr 24 2024	15.91	-0.67	-4.01%	16.40	16.40	15.46	51,862
Apr 23 2024	16.575	-0.41	-2.39%	16.88	16.97	16.31	8,940
Apr 22 2024	16.98	0.56	3.41%	16.53	17.08	15.7301	9,267
Apr 19 2024	16.42	0.14	0.86%	16.20	16.5699	16.06	9,741
Apr 18 2024	16.28	-0.21	-1.27%	16.28	16.45	16.1702	13,017
Apr 17 2024	16.49	-0.21	-1.26%	16.59	16.59	16.2255	8,816
Apr 16 2024	16.70	0.56	3.47%	16.4397	16.7999	16.4397	19,092
Apr 15 2024	16.14	0.22	1.38%	16.48	16.48	15.79	16,089
Apr 12 2024	15.92	-0.54	-3.28%	16.33	16.33	15.86	15,587
Apr 11 2024	16.46	0.14	0.86%	16.15	16.47	15.91	10,140
Apr 10 2024	16.32	-0.48	-2.86%	16.6232	16.6232	16.32	9,743
Apr 09 2024	16.80	-0.15	-0.88%	16.83	16.9409	16.26	16,941
Apr 08 2024	16.95	0.94	5.87%	16.51	17.07	16.25	47,632
Apr 05 2024	16.01	-0.02	-0.12%	15.89	16.12	15.89	12,599
Apr 04 2024	16.03	-0.37	-2.26%	16.24	16.39	16.03	41,910
Apr 03 2024	16.40	-0.01	-0.06%	16.29	16.7179	16.25	24,956
Apr 02 2024	16.41	-0.47	-2.78%	16.39	16.57	16.28	47,095
Apr 01 2024	16.88	-0.04	-0.24%	17.01	17.02	16.79	78,941
Mar 28 2024	16.92	-0.39	-2.25%	17.07	17.10	16.75	26,200
Mar 27 2024	17.31	0.19	1.11%	17.15	17.43	17.10	52,755
Mar 26 2024	17.12	-0.53	-3.00%	17.31	17.31	17.12	39,981
Mar 25 2024	17.65	-0.02	-0.11%	17.68	17.69	17.55	10,785
Mar 22 2024	17.67	-0.09	-0.51%	17.68	17.77	17.5607	6,438
Mar 21 2024	17.76	0.34	1.95%	18.19	18.22	17.7591	24,361

Enlight Renewable Energy

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions