Enlight Renewable Energy Ltd - ENLT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	41.02	41.13	41.13	41.54	40.82	27,543
December 03, 2025	41.52	41.94	41.94	42.38	41.46	36,500
December 02, 2025	40.93	40.87	40.87	41.32	40.58	36,405
December 01, 2025	40.23	39.7	39.7	40.23	39.61	22,200
November 28, 2025	39.62	40.02	40.02	40.71	39.62	77,900
November 26, 2025	38.58	39.34	39.34	39.34	38.29	17,800
November 25, 2025	37.73	38.43	38.43	39.3	37.53	43,412
November 24, 2025	37.09	37.71	37.71	38.26	37.06	21,448
November 21, 2025	34.7	35.6	35.6	35.88	34.55	33,542
November 20, 2025	36.88	34.87	34.87	36.88	34.66	44,581
November 19, 2025	37.4	37.16	37.16	37.6	36.7	21,700
November 18, 2025	37.16	37.47	37.47	37.99	37.12	12,300
November 17, 2025	37.92	37.81	37.81	38.67	37.55	37,512
November 14, 2025	36.73	37.46	37.46	38.19	35.94	33,600
November 13, 2025	38.62	37.59	37.59	39.23	36.99	33,700
November 12, 2025	39.24	39.55	39.55	39.62	38.47	64,421
November 11, 2025	36.1	36.51	36.51	36.65	35.86	18,938
November 10, 2025	35.7	35.95	35.95	36.13	35.5	24,428
November 07, 2025	33.41	34.44	34.44	34.44	32.87	22,913
November 06, 2025	35.57	34.1	34.1	35.57	34.1	26,907
November 05, 2025	34.41	35.52	35.52	35.7	34.31	24,404
November 04, 2025	36.02	35.32	35.32	36.22	35.22	18,412
November 03, 2025	35.75	35.8	35.8	36.48	35.47	10,527
October 31, 2025	34.8	35.2	35.2	35.42	34.51	24,135
October 30, 2025	34.81	34.6	34.6	35.37	34.42	28,531
October 29, 2025	35.88	34.83	34.83	36.01	34.47	17,630
October 28, 2025	35.84	35.16	35.16	35.95	34.96	62,375
October 27, 2025	36	36.27	36.27	36.65	35.75	39,109
October 24, 2025	34.13	34.39	34.39	34.5	33.57	19,000
October 23, 2025	33.8	34.04	34.04	34.04	33.47	21,000
October 22, 2025	33.44	33.28	33.28	33.67	32.84	19,948
October 21, 2025	33.42	32.82	32.82	33.42	32.75	20,820
October 20, 2025	34.11	33.96	33.96	34.34	33.91	21,800
October 17, 2025	34.37	34.06	34.06	34.37	33.6	17,900
October 16, 2025	35.02	34.37	34.37	35.02	34.2	17,014
October 15, 2025	34.72	34.59	34.59	35.1	34.23	26,923
October 14, 2025	34.18	34.18	34.18	34.5	33.64	49,000
October 13, 2025	33.95	34.53	34.53	34.79	33.95	36,100
October 10, 2025	33.82	33.39	33.39	34.15	33.11	16,647
October 09, 2025	34.37	33.68	33.68	34.97	33.45	45,900
October 08, 2025	32.31	33.13	33.13	33.26	32.31	67,300
October 07, 2025	32.38	31.65	31.65	32.54	31.61	11,000
October 06, 2025	31.55	32.35	32.35	32.47	31.55	12,300
October 03, 2025	31.7	31.31	31.31	31.79	30.95	67,704
October 02, 2025	31.8	31.46	31.46	31.8	31.27	37,100
October 01, 2025	30.53	31.49	31.49	31.6	29.65	87,700
September 30, 2025	30.74	31.16	31.16	31.3	30.58	23,518
September 29, 2025	29.47	29.5	29.5	29.84	29.28	69,410
September 26, 2025	28.24	28.53	28.53	28.53	28.05	5,500
September 25, 2025	28.37	28.24	28.24	28.37	28.14	9,821
September 24, 2025	28.58	28.27	28.27	28.65	28.12	17,520
September 23, 2025	28.86	28.55	28.55	29	28.1	12,200
September 22, 2025	28.73	28.88	28.88	29.08	28.39	61,433
September 19, 2025	28.93	29.17	29.17	29.42	28.89	10,500
September 18, 2025	28.65	28.71	28.71	28.9	28.57	15,084
September 17, 2025	28.19	28.1	28.1	28.45	28.03	13,100
September 16, 2025	28.77	29.27	29.27	29.43	28.77	14,200
September 15, 2025	28.58	28.53	28.53	28.89	28.23	23,300
September 12, 2025	29.18	29.2	29.2	29.28	28.96	4,742
September 11, 2025	29.21	29.37	29.37	29.84	29.14	9,400

Enlight Renewable Energy Ltd (ENLT) NASDAQ