Enphase Energy, Inc. (0QYE.L) LSE

35.47

-2.7928(-7.30%)

Updated at April 02 07:14PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	37.14	35.47	35.47	38.43	35.41	22,972
April 01, 2026	38.55	38.26	38.26	38.82	37.82	6,947
March 31, 2026	36.07	37.26	37.26	37.98	35.9	17,243
March 30, 2026	37.81	35.58	35.58	38.45	35.45	14,201
March 27, 2026	40.71	38.77	38.77	41.25	37.1	11,904
March 26, 2026	42.43	40.25	40.25	42.43	40.18	28,623
March 25, 2026	41.77	42.21	42.21	42.65	40	28,120
March 24, 2026	40.98	41.1	41.1	41.53	40.11	14,450
March 23, 2026	43	41.49	41.49	45.4	41.33	33,900
March 20, 2026	44.57	43.91	43.91	46.78	43.43	31,831
March 19, 2026	42.96	44.68	44.68	44.68	41.58	23,906
March 18, 2026	45.5	42.8	42.8	45.5	42.52	11,017
March 17, 2026	45.85	44.65	44.65	46.3	43.97	21,004
March 16, 2026	44.32	45.63	45.63	46.09	44.32	33,396
March 13, 2026	42.17	43.69	43.69	45.4	42.17	23,345
March 12, 2026	42.8	41.98	41.98	43.16	41.64	11,697
March 11, 2026	43.59	43.34	43.34	44.59	43	5,132
March 10, 2026	41.3	43.36	43.36	43.82	40.57	10,538
March 09, 2026	38.71	40.04	40.04	40.73	38.44	14,143
March 06, 2026	41.73	41.27	41.27	41.73	39.55	20,337
March 05, 2026	42.35	40.94	40.94	42.7	40.43	48,777
March 04, 2026	42.5	42.5	42.5	43.74	42.15	12,537
March 03, 2026	43.62	43.12	43.12	44.26	41.82	18,302
March 02, 2026	40.83	43.98	43.98	45.68	40.83	34,815
February 27, 2026	46	41.43	41.43	46	41.25	33,253
February 26, 2026	48.18	46.25	46.25	49.07	45.59	35,901
February 25, 2026	49.3	48.93	48.93	51.99	48.78	11,600
February 24, 2026	47.49	49.47	49.47	49.85	46.97	13,233
February 23, 2026	46.15	46.85	46.85	47.24	45.31	9,246
February 20, 2026	44.36	45.97	0	46.51	43.5	28,387
February 19, 2026	46.3	44.01	0	46.31	43.6	27,055
February 18, 2026	46.41	45.94	0	47.2	44.72	35,415
February 17, 2026	43.1	44.4	0	46.15	43	21,206
February 13, 2026	44.24	43.85	0	44.93	43	20,671
February 12, 2026	48.44	43.54	0	48.8	43.06	40,633
February 11, 2026	50.59	48.12	0	51.85	47.19	81,637
February 10, 2026	50.6	51.63	0	52.23	48.46	43,178
February 09, 2026	50.3	50.01	0	51	47.61	35,042
February 06, 2026	47.47	49.14	0	51.35	47.41	92,295
February 05, 2026	51.4	48.35	0	52.13	47.18	104,003
February 04, 2026	44.7	49.84	0	52.79	44	361,556
February 03, 2026	36.68	36.55	0	38.02	36.02	17,370
February 02, 2026	35.97	36.04	0	36.95	35.48	11,148
January 30, 2026	37.49	36.93	0	38.75	36.59	21,260
January 29, 2026	40.68	37.96	0	40.85	36.79	33,069
January 28, 2026	40.37	40.74	0	41.71	40.18	17,768
January 27, 2026	39.42	39.97	0	40.4	38.67	16,904
January 26, 2026	39.07	39.01	0	40.28	38.19	19,321
January 23, 2026	40.9	40.13	0	42.63	39.66	33,475
January 22, 2026	36.1	39.15	0	41.14	36.1	32,500
January 21, 2026	34.33	35.3	0	35.81	34.33	7,782
January 20, 2026	35.73	35	0	36.19	34.23	37,592
January 16, 2026	35.4	35.39	0	35.69	34.7	10,894
January 15, 2026	36.17	35.7	0	36.29	34.87	12,873
January 14, 2026	36.11	36.46	0	37.33	36.01	15,040
January 13, 2026	36.7	35.92	0	37.25	35.3	14,930
January 12, 2026	34.97	37.03	0	37.64	34.92	48,437
January 09, 2026	35.5	35.14	0	36.21	34.7	18,797
January 08, 2026	34.27	35.9	0	36.2	34.15	28,440
January 07, 2026	35.04	34.2	0	35.34	33.94	10,125