Enphase Energy, Inc. (BIT:1ENPH)
Italy
· Delayed Price · Currency is EUR 27.72
+2.33 (9.18%)
At close: Dec 5, 2025
Enphase Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.40 | 27.67 | 26.40 | 27.72 | 27.72 | 9.18% | 1,715 |
| Dec 4, 2025 | 25.23 | 25.34 | 25.16 | 25.39 | 25.39 | 2.30% | 260 |
| Dec 3, 2025 | 25.20 | 25.20 | 24.86 | 24.82 | 24.82 | 0.02% | 953 |
| Dec 2, 2025 | 24.80 | 25.06 | 24.80 | 24.81 | 24.81 | -0.86% | 633 |
| Dec 1, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.48% | - |
| Nov 28, 2025 | 24.61 | 24.83 | 24.61 | 24.91 | 24.91 | 3.36% | 732 |
| Nov 27, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.10% | - |
| Nov 26, 2025 | 23.90 | 23.90 | 23.90 | 24.07 | 24.07 | 1.65% | 151 |
| Nov 25, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.85% | - |
| Nov 24, 2025 | 23.51 | 23.51 | 23.23 | 23.25 | 23.25 | 1.20% | 1,229 |
| Nov 21, 2025 | 22.90 | 22.90 | 22.55 | 22.98 | 22.98 | -2.50% | 731 |
| Nov 20, 2025 | 23.87 | 23.97 | 23.87 | 23.57 | 23.57 | -0.82% | 68 |
| Nov 19, 2025 | 23.98 | 24.12 | 23.77 | 23.76 | 23.76 | -0.13% | 1,245 |
| Nov 18, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -2.26% | - |
| Nov 17, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -4.02% | - |
| Nov 14, 2025 | 24.83 | 24.83 | 24.67 | 25.36 | 25.36 | 0.42% | 558 |
| Nov 13, 2025 | 26.63 | 26.63 | 26.63 | 25.26 | 25.26 | -5.02% | 306 |
| Nov 12, 2025 | 26.99 | 27.19 | 26.59 | 26.59 | 26.59 | -1.77% | 1,116 |
| Nov 11, 2025 | 28.68 | 28.68 | 27.01 | 27.07 | 27.07 | 1.10% | 1,311 |
| Nov 10, 2025 | 26.06 | 26.06 | 26.06 | 26.78 | 26.78 | 5.08% | 35 |
| Nov 7, 2025 | 26.67 | 26.67 | 25.39 | 25.48 | 25.48 | -4.53% | 455 |
| Nov 6, 2025 | 27.63 | 27.63 | 27.63 | 26.69 | 26.69 | -2.50% | 50 |
| Nov 5, 2025 | 25.77 | 27.11 | 25.77 | 27.38 | 27.38 | 4.95% | 1,399 |
| Nov 4, 2025 | 25.90 | 26.20 | 25.90 | 26.09 | 26.09 | 0.56% | 203 |
| Nov 3, 2025 | 26.80 | 26.80 | 26.50 | 25.94 | 25.94 | -2.52% | 331 |
| Oct 31, 2025 | 26.46 | 26.81 | 26.04 | 26.61 | 26.61 | 1.35% | 961 |
| Oct 30, 2025 | 27.03 | 27.04 | 26.00 | 26.26 | 26.26 | -3.06% | 330 |
| Oct 29, 2025 | 28.88 | 28.88 | 27.00 | 27.09 | 27.09 | -14.40% | 608 |
| Oct 28, 2025 | 31.62 | 33.15 | 31.28 | 31.64 | 31.64 | 0.86% | 1,851 |
| Oct 27, 2025 | 32.71 | 32.71 | 32.71 | 31.37 | 31.37 | -0.74% | 3 |
| Oct 24, 2025 | 31.72 | 31.72 | 31.72 | 31.61 | 31.61 | 4.41% | 750 |
| Oct 23, 2025 | 30.58 | 30.66 | 30.25 | 30.27 | 30.27 | -1.48% | 392 |
| Oct 22, 2025 | 31.98 | 32.15 | 31.86 | 30.73 | 30.73 | -5.37% | 459 |
| Oct 21, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | -0.17% | - |
| Oct 20, 2025 | 31.91 | 31.91 | 31.91 | 32.53 | 32.53 | 4.16% | 26 |
| Oct 17, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -2.16% | - |
| Oct 16, 2025 | 32.47 | 32.47 | 32.47 | 31.92 | 31.92 | -2.76% | 60 |
| Oct 15, 2025 | 32.69 | 33.46 | 32.69 | 32.82 | 32.82 | 7.25% | 297 |
| Oct 14, 2025 | 29.72 | 29.72 | 29.69 | 30.60 | 30.60 | - | 157 |
| Oct 13, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.73% | - |
| Oct 10, 2025 | 31.81 | 31.81 | 31.81 | 30.08 | 30.08 | -7.45% | 40 |
| Oct 9, 2025 | 30.91 | 32.50 | 30.85 | 32.50 | 32.50 | 4.79% | 155 |
| Oct 8, 2025 | 31.44 | 31.44 | 31.44 | 31.02 | 31.02 | -1.12% | 25 |
| Oct 7, 2025 | 31.82 | 31.82 | 31.82 | 31.37 | 31.37 | -1.58% | 120 |
| Oct 6, 2025 | 31.80 | 32.00 | 31.80 | 31.87 | 31.87 | -0.72% | 329 |
| Oct 3, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.55% | - |
| Oct 2, 2025 | 31.74 | 32.33 | 31.69 | 31.93 | 31.93 | 1.28% | 74 |
| Oct 1, 2025 | 29.87 | 31.17 | 29.87 | 31.52 | 31.52 | 4.77% | 59 |
| Sep 30, 2025 | 30.93 | 30.93 | 30.10 | 30.09 | 30.09 | -3.47% | 181 |
| Sep 29, 2025 | 31.21 | 31.21 | 31.21 | 31.17 | 31.17 | 1.66% | 10 |
| Sep 26, 2025 | 31.20 | 31.20 | 31.20 | 30.66 | 30.66 | -2.22% | 20 |
| Sep 25, 2025 | 32.65 | 32.65 | 31.35 | 31.35 | 31.35 | -4.94% | 450 |
| Sep 24, 2025 | 32.87 | 32.87 | 32.00 | 32.98 | 32.98 | -0.92% | 1,532 |
| Sep 23, 2025 | 34.52 | 34.52 | 34.24 | 33.29 | 33.29 | -2.56% | 123 |
| Sep 22, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 4.08% | - |
| Sep 19, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 2.35% | - |
| Sep 18, 2025 | 33.34 | 33.77 | 32.07 | 32.07 | 32.07 | -4.50% | 258 |
| Sep 17, 2025 | 33.35 | 33.35 | 32.95 | 33.58 | 33.58 | 1.90% | 87 |
| Sep 16, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 3.53% | - |
| Sep 15, 2025 | 32.18 | 32.39 | 31.65 | 31.83 | 31.83 | -2.33% | 195 |
| Sep 12, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -0.67% | - |
| Sep 11, 2025 | 32.60 | 32.63 | 32.60 | 32.81 | 32.81 | 1.83% | 86 |
| Sep 10, 2025 | 32.38 | 32.38 | 32.03 | 32.22 | 32.22 | -1.51% | 160 |
| Sep 9, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -0.14% | - |
| Sep 8, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -0.03% | - |
| Sep 5, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 5.40% | - |
| Sep 4, 2025 | 31.81 | 31.81 | 31.81 | 31.09 | 31.09 | -3.24% | 150 |
| Sep 3, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 2.52% | - |
| Sep 2, 2025 | 31.50 | 31.70 | 31.50 | 31.34 | 31.34 | -5.19% | 230 |
| Sep 1, 2025 | 32.67 | 32.67 | 32.55 | 33.05 | 33.05 | 3.10% | 70 |
| Aug 29, 2025 | 32.09 | 32.67 | 32.09 | 32.06 | 32.06 | -1.08% | 396 |
| Aug 28, 2025 | 32.42 | 32.42 | 32.42 | 32.41 | 32.41 | -0.74% | 40 |
| Aug 27, 2025 | 33.03 | 33.03 | 33.03 | 32.65 | 32.65 | -1.89% | 20 |
| Aug 26, 2025 | 33.00 | 33.38 | 33.00 | 33.28 | 33.28 | 2.59% | 355 |
| Aug 25, 2025 | 32.69 | 32.69 | 32.38 | 32.44 | 32.44 | 1.41% | 465 |
| Aug 22, 2025 | 31.74 | 31.74 | 31.66 | 31.99 | 31.99 | 7.17% | 80 |
| Aug 21, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -2.66% | - |
| Aug 20, 2025 | 31.03 | 31.03 | 31.03 | 30.66 | 30.66 | -1.49% | 10 |
| Aug 19, 2025 | 30.48 | 31.60 | 30.36 | 31.13 | 31.13 | 0.70% | 538 |
| Aug 18, 2025 | 29.79 | 31.26 | 29.79 | 30.91 | 30.91 | 13.41% | 630 |
| Aug 14, 2025 | 27.89 | 27.89 | 27.89 | 27.26 | 27.26 | -7.59% | 79 |
| Aug 13, 2025 | 28.88 | 28.88 | 28.88 | 29.50 | 29.50 | 3.22% | 67 |
| Aug 12, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 1.74% | - |
| Aug 11, 2025 | 28.57 | 29.19 | 28.57 | 28.09 | 28.09 | 2.89% | 119 |
| Aug 8, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 2.13% | - |
| Aug 7, 2025 | 26.26 | 26.59 | 26.26 | 26.73 | 26.73 | 0.70% | 540 |
| Aug 6, 2025 | 27.92 | 27.94 | 26.32 | 26.54 | 26.54 | -4.64% | 416 |
| Aug 5, 2025 | 27.96 | 28.02 | 27.37 | 27.83 | 27.83 | 1.42% | 274 |
| Aug 4, 2025 | 27.50 | 27.50 | 27.50 | 27.44 | 27.44 | -0.13% | 30 |
| Aug 1, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -3.39% | - |
| Jul 31, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -1.47% | - |
| Jul 30, 2025 | 28.77 | 28.99 | 28.77 | 28.87 | 28.87 | -1.32% | 109 |
| Jul 29, 2025 | 30.38 | 30.38 | 29.57 | 29.25 | 29.25 | -3.16% | 81 |
| Jul 28, 2025 | 30.93 | 30.93 | 30.57 | 30.21 | 30.21 | 0.80% | 231 |
| Jul 25, 2025 | 30.54 | 30.54 | 30.00 | 29.97 | 29.97 | -2.38% | 444 |
| Jul 24, 2025 | 31.05 | 31.56 | 31.05 | 30.70 | 30.70 | -1.60% | 65 |
| Jul 23, 2025 | 34.24 | 34.24 | 31.45 | 31.20 | 31.20 | -12.69% | 38 |
| Jul 22, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 5.38% | - |
| Jul 21, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.97% | - |
| Jul 18, 2025 | 33.43 | 33.43 | 33.43 | 33.58 | 33.58 | -2.06% | 3 |