Enphase Energy, Inc. (BVMF:E2NP34)
Brazil
· Delayed Price · Currency is BRL 6.55
+0.30 (4.80%)
At close: Dec 4, 2025
Enphase Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.24 | 6.55 | 6.24 | 6.55 | 6.55 | 4.80% | 3,886 |
| Dec 3, 2025 | 6.24 | 6.25 | 6.10 | 6.25 | 6.25 | -0.79% | 1,887 |
| Dec 2, 2025 | 6.19 | 6.30 | 6.19 | 6.30 | 6.30 | 0.64% | 850 |
| Dec 1, 2025 | 6.20 | 6.30 | 6.19 | 6.26 | 6.26 | 1.13% | 953 |
| Nov 28, 2025 | 6.05 | 6.19 | 6.05 | 6.19 | 6.19 | 4.92% | 24,820 |
| Nov 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.17% | 30 |
| Nov 26, 2025 | 5.96 | 6.05 | 5.91 | 5.91 | 5.91 | -1.50% | 14,583 |
| Nov 25, 2025 | 5.78 | 6.00 | 5.75 | 6.00 | 6.00 | 4.35% | 2,118 |
| Nov 24, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -2.21% | 15,040 |
| Nov 21, 2025 | 5.70 | 5.90 | 5.60 | 5.88 | 5.88 | 1.73% | 6,604 |
| Nov 19, 2025 | 5.85 | 6.00 | 5.78 | 5.78 | 5.78 | -3.34% | 1,202 |
| Nov 18, 2025 | 5.85 | 6.00 | 5.80 | 5.98 | 5.98 | 2.22% | 9,046 |
| Nov 17, 2025 | 6.20 | 6.20 | 5.85 | 5.85 | 5.85 | -4.57% | 25,953 |
| Nov 14, 2025 | 6.00 | 6.30 | 6.00 | 6.13 | 6.13 | 0.49% | 10,871 |
| Nov 13, 2025 | 6.57 | 6.57 | 6.10 | 6.10 | 6.10 | -6.15% | 8,447 |
| Nov 12, 2025 | 6.61 | 6.75 | 6.50 | 6.50 | 6.50 | -0.61% | 3,421 |
| Nov 11, 2025 | 6.93 | 6.93 | 6.54 | 6.54 | 6.54 | -6.70% | 10,076 |
| Nov 10, 2025 | 6.55 | 7.01 | 6.54 | 7.01 | 7.01 | 11.27% | 8,026 |
| Nov 7, 2025 | 6.55 | 6.56 | 6.25 | 6.30 | 6.30 | -5.41% | 25,161 |
| Nov 6, 2025 | 6.96 | 6.96 | 6.58 | 6.66 | 6.66 | -4.03% | 4,588 |
| Nov 5, 2025 | 6.36 | 6.94 | 6.36 | 6.94 | 6.94 | 10.33% | 6,961 |
| Nov 4, 2025 | 6.38 | 6.55 | 6.23 | 6.29 | 6.29 | -1.87% | 1,715 |
| Nov 3, 2025 | 6.64 | 6.64 | 6.38 | 6.41 | 6.41 | -2.44% | 12,261 |
| Oct 31, 2025 | 6.54 | 6.67 | 6.54 | 6.57 | 6.57 | 0.46% | 389 |
| Oct 30, 2025 | 6.55 | 6.65 | 6.46 | 6.54 | 6.54 | -1.95% | 13,757 |
| Oct 29, 2025 | 7.17 | 7.17 | 6.65 | 6.67 | 6.67 | -15.99% | 41,021 |
| Oct 28, 2025 | 7.98 | 7.98 | 7.80 | 7.94 | 7.94 | 0.76% | 134 |
| Oct 27, 2025 | 7.70 | 8.01 | 7.70 | 7.88 | 7.88 | 0.77% | 592 |
| Oct 24, 2025 | 7.85 | 8.01 | 7.80 | 7.82 | 7.82 | 2.76% | 4,787 |
| Oct 23, 2025 | 7.54 | 7.61 | 7.54 | 7.61 | 7.61 | -2.19% | 825 |
| Oct 22, 2025 | 7.97 | 7.97 | 7.62 | 7.78 | 7.78 | -2.38% | 4,937 |
| Oct 21, 2025 | 7.95 | 8.07 | 7.95 | 7.97 | 7.97 | -1.48% | 3,531 |
| Oct 20, 2025 | 7.99 | 8.18 | 7.99 | 8.09 | 8.09 | 3.06% | 1,987 |
| Oct 17, 2025 | 8.07 | 8.07 | 7.85 | 7.85 | 7.85 | -2.73% | 2,092 |
| Oct 16, 2025 | 8.24 | 8.24 | 8.07 | 8.07 | 8.07 | -2.30% | 10,423 |
| Oct 15, 2025 | 8.17 | 8.53 | 8.12 | 8.26 | 8.26 | 2.86% | 2,486 |
| Oct 14, 2025 | 7.78 | 8.05 | 7.70 | 8.03 | 8.03 | 4.29% | 15,319 |
| Oct 13, 2025 | 7.70 | 7.75 | 7.61 | 7.70 | 7.70 | 2.94% | 2,271 |
| Oct 10, 2025 | 7.73 | 7.73 | 7.38 | 7.48 | 7.48 | -5.44% | 7,850 |
| Oct 9, 2025 | 7.69 | 8.34 | 7.69 | 7.91 | 7.91 | 3.13% | 9,010 |
| Oct 8, 2025 | 7.71 | 7.71 | 7.66 | 7.67 | 7.67 | -1.67% | 1,680 |
| Oct 7, 2025 | 7.97 | 7.97 | 7.80 | 7.80 | 7.80 | -1.89% | 1,600 |
| Oct 6, 2025 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | 1.27% | 441 |
| Oct 3, 2025 | 8.17 | 8.17 | 7.85 | 7.85 | 7.85 | -2.12% | 1,088 |
| Oct 2, 2025 | 8.01 | 8.06 | 8.00 | 8.02 | 8.02 | 1.26% | 4,675 |
| Oct 1, 2025 | 7.72 | 7.94 | 7.72 | 7.92 | 7.92 | 5.18% | 2,853 |
| Sep 30, 2025 | 7.58 | 7.62 | 7.48 | 7.53 | 7.53 | -2.46% | 8,102 |
| Sep 29, 2025 | 7.85 | 7.85 | 7.70 | 7.72 | 7.72 | -0.52% | 2,020 |
| Sep 26, 2025 | 7.70 | 7.76 | 7.69 | 7.76 | 7.76 | -0.77% | 845 |
| Sep 25, 2025 | 7.98 | 7.98 | 7.80 | 7.82 | 7.82 | -3.46% | 2,041 |
| Sep 24, 2025 | 7.98 | 8.26 | 7.98 | 8.10 | 8.10 | 2.53% | 1,389 |
| Sep 23, 2025 | 8.72 | 8.72 | 7.90 | 7.90 | 7.90 | -8.99% | 12,059 |
| Sep 22, 2025 | 8.20 | 8.70 | 8.20 | 8.68 | 8.68 | 7.16% | 13,505 |
| Sep 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.10% | 200 |
| Sep 18, 2025 | 8.04 | 8.20 | 7.99 | 8.19 | 8.19 | - | 2,315 |
| Sep 17, 2025 | 8.17 | 8.59 | 8.17 | 8.19 | 8.19 | -2.03% | 2,285 |
| Sep 16, 2025 | 8.13 | 8.36 | 8.13 | 8.36 | 8.36 | 1.83% | 2,055 |
| Sep 15, 2025 | 8.06 | 8.21 | 7.90 | 8.21 | 8.21 | 2.37% | 11,833 |
| Sep 12, 2025 | 8.12 | 8.12 | 8.02 | 8.02 | 8.02 | -1.23% | 1,166 |
| Sep 11, 2025 | 8.09 | 8.40 | 8.09 | 8.12 | 8.12 | 1.25% | 2,316 |
| Sep 10, 2025 | 8.29 | 8.41 | 8.00 | 8.02 | 8.02 | -1.35% | 1,582 |
| Sep 9, 2025 | 8.31 | 8.33 | 8.13 | 8.13 | 8.13 | -1.69% | 2,646 |
| Sep 8, 2025 | 8.61 | 8.61 | 8.27 | 8.27 | 8.27 | -3.95% | 1,101 |
| Sep 5, 2025 | 8.05 | 8.61 | 8.05 | 8.61 | 8.61 | 8.71% | 5,176 |
| Sep 4, 2025 | 8.01 | 8.01 | 7.86 | 7.92 | 7.92 | -3.18% | 2,350 |
| Sep 3, 2025 | 8.10 | 8.27 | 8.10 | 8.18 | 8.18 | 1.36% | 1,429 |
| Sep 2, 2025 | 7.97 | 8.07 | 7.92 | 8.07 | 8.07 | -0.74% | 4,278 |
| Sep 1, 2025 | 8.45 | 8.45 | 8.13 | 8.13 | 8.13 | -0.49% | 102 |
| Aug 29, 2025 | 8.12 | 8.31 | 8.12 | 8.17 | 8.17 | 0.25% | 104 |
| Aug 28, 2025 | 8.06 | 8.21 | 8.05 | 8.15 | 8.15 | - | 966 |
| Aug 27, 2025 | 8.22 | 8.23 | 8.15 | 8.15 | 8.15 | -2.86% | 4,782 |
| Aug 26, 2025 | 8.31 | 8.48 | 8.31 | 8.39 | 8.39 | 1.82% | 1,831 |
| Aug 25, 2025 | 8.40 | 8.40 | 8.20 | 8.24 | 8.24 | -0.84% | 615 |
| Aug 22, 2025 | 7.63 | 8.31 | 7.63 | 8.31 | 8.31 | 10.07% | 5,172 |
| Aug 21, 2025 | 7.90 | 7.90 | 7.55 | 7.55 | 7.55 | -3.58% | 1,029 |
| Aug 20, 2025 | 8.00 | 8.00 | 7.80 | 7.83 | 7.83 | -1.39% | 351 |
| Aug 19, 2025 | 7.73 | 8.01 | 7.73 | 7.94 | 7.94 | 1.53% | 15,357 |
| Aug 18, 2025 | 7.71 | 8.01 | 7.71 | 7.82 | 7.82 | 3.85% | 7,661 |
| Aug 15, 2025 | 6.93 | 7.96 | 6.93 | 7.53 | 7.53 | 8.82% | 39,799 |
| Aug 14, 2025 | 7.19 | 7.20 | 6.81 | 6.92 | 6.92 | -7.11% | 2,439 |
| Aug 13, 2025 | 7.32 | 7.45 | 7.32 | 7.45 | 7.45 | 5.82% | 884 |
| Aug 12, 2025 | 7.14 | 7.14 | 7.04 | 7.04 | 7.04 | -1.40% | 642 |
| Aug 11, 2025 | 7.19 | 7.45 | 7.10 | 7.14 | 7.14 | 1.13% | 2,076 |
| Aug 8, 2025 | 6.91 | 7.06 | 6.91 | 7.06 | 7.06 | 2.17% | 935 |
| Aug 7, 2025 | 6.81 | 6.96 | 6.74 | 6.91 | 6.91 | 5.18% | 9,045 |
| Aug 6, 2025 | 7.00 | 7.00 | 6.57 | 6.57 | 6.57 | -6.14% | 10,084 |
| Aug 5, 2025 | 6.96 | 7.09 | 6.96 | 7.00 | 7.00 | 0.57% | 25 |
| Aug 4, 2025 | 6.96 | 6.99 | 6.96 | 6.96 | 6.96 | -0.43% | 102 |
| Aug 1, 2025 | 7.23 | 7.23 | 6.93 | 6.99 | 6.99 | -2.78% | 10,966 |
| Jul 31, 2025 | 7.32 | 7.33 | 7.19 | 7.19 | 7.19 | -6.01% | 2,047 |
| Jul 30, 2025 | 7.50 | 7.65 | 7.45 | 7.65 | 7.65 | 2.00% | 452 |
| Jul 29, 2025 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | -3.47% | 1,816 |
| Jul 28, 2025 | 7.90 | 7.92 | 7.74 | 7.77 | 7.77 | -1.40% | 18,617 |
| Jul 25, 2025 | 7.87 | 7.89 | 7.82 | 7.88 | 7.88 | 0.13% | 1,073 |
| Jul 24, 2025 | 8.09 | 8.09 | 7.78 | 7.87 | 7.87 | -1.01% | 1,969 |
| Jul 23, 2025 | 9.04 | 9.04 | 7.95 | 7.95 | 7.95 | -16.32% | 26,797 |
| Jul 22, 2025 | 9.04 | 9.55 | 9.04 | 9.50 | 9.50 | 7.10% | 920 |
| Jul 21, 2025 | 9.00 | 9.04 | 8.72 | 8.87 | 8.87 | 0.80% | 11,594 |
| Jul 18, 2025 | 8.56 | 8.88 | 8.56 | 8.80 | 8.80 | 2.33% | 83 |
| Jul 17, 2025 | 8.72 | 8.72 | 8.60 | 8.60 | 8.60 | -1.38% | 951 |