SolarEdge Technologies, Inc. (FRA:2ED)
Germany
· Delayed Price · Currency is EUR 27.40
+0.20 (0.74%)
Last updated: Dec 5, 2025, 11:36 AM CET
SolarEdge Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.30 | 27.65 | 27.00 | 27.20 | 27.20 | -0.60% | 765 |
| Dec 3, 2025 | 28.30 | 28.62 | 26.80 | 27.37 | 27.37 | -5.64% | 453 |
| Dec 2, 2025 | 28.39 | 29.24 | 28.36 | 29.00 | 29.00 | -1.28% | 601 |
| Dec 1, 2025 | 31.09 | 31.09 | 28.00 | 29.38 | 29.38 | -3.69% | 897 |
| Nov 28, 2025 | 30.80 | 30.80 | 30.50 | 30.50 | 30.50 | -1.25% | 60 |
| Nov 27, 2025 | 30.38 | 30.89 | 30.02 | 30.89 | 30.89 | 5.00% | 360 |
| Nov 26, 2025 | 30.16 | 30.16 | 29.42 | 29.42 | 29.42 | -0.29% | 44 |
| Nov 25, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -3.70% | 500 |
| Nov 24, 2025 | 29.90 | 30.64 | 29.90 | 30.64 | 30.64 | 2.12% | 285 |
| Nov 21, 2025 | 29.00 | 30.00 | 27.91 | 30.00 | 30.00 | 0.12% | 365 |
| Nov 20, 2025 | 30.28 | 30.97 | 29.85 | 29.97 | 29.97 | -3.18% | 180 |
| Nov 19, 2025 | 30.30 | 30.95 | 30.20 | 30.95 | 30.95 | -2.06% | 50 |
| Nov 18, 2025 | 28.00 | 31.60 | 28.00 | 31.60 | 31.60 | 9.72% | 1,297 |
| Nov 17, 2025 | 32.25 | 32.86 | 28.80 | 28.80 | 28.80 | -11.36% | 1,352 |
| Nov 14, 2025 | 30.95 | 32.49 | 30.00 | 32.49 | 32.49 | 5.16% | 566 |
| Nov 13, 2025 | 36.63 | 37.34 | 30.90 | 30.90 | 30.90 | -16.05% | 6,201 |
| Nov 12, 2025 | 38.70 | 39.00 | 36.51 | 36.80 | 36.80 | -3.32% | 5,440 |
| Nov 11, 2025 | 39.70 | 40.01 | 38.07 | 38.07 | 38.07 | -7.51% | 300 |
| Nov 10, 2025 | 35.01 | 41.16 | 35.01 | 41.16 | 41.16 | 29.07% | 1,975 |
| Nov 7, 2025 | 34.10 | 34.10 | 31.89 | 31.89 | 31.89 | -8.90% | 450 |
| Nov 6, 2025 | 35.37 | 35.81 | 34.10 | 35.00 | 35.00 | 2.94% | 11,203 |
| Nov 5, 2025 | 27.80 | 34.00 | 23.09 | 34.00 | 34.00 | 23.70% | 2,790 |
| Nov 4, 2025 | 27.98 | 27.99 | 27.24 | 27.49 | 27.49 | -3.56% | 758 |
| Nov 3, 2025 | 31.10 | 31.10 | 28.47 | 28.50 | 28.50 | -7.68% | 600 |
| Oct 31, 2025 | 30.33 | 31.39 | 29.75 | 30.87 | 30.87 | -0.10% | 516 |
| Oct 30, 2025 | 31.00 | 31.65 | 30.80 | 30.90 | 30.90 | -1.10% | 5,175 |
| Oct 29, 2025 | 33.00 | 33.00 | 30.91 | 31.25 | 31.25 | -2.66% | 4,831 |
| Oct 28, 2025 | 33.56 | 33.90 | 32.10 | 32.10 | 32.10 | -6.36% | 449 |
| Oct 27, 2025 | 34.49 | 35.45 | 34.28 | 34.28 | 34.28 | -3.30% | 529 |
| Oct 24, 2025 | 32.52 | 35.95 | 32.52 | 35.45 | 35.45 | 5.98% | 1,435 |
| Oct 23, 2025 | 32.40 | 33.45 | 32.40 | 33.45 | 33.45 | 7.14% | 280 |
| Oct 22, 2025 | 33.09 | 33.09 | 31.22 | 31.22 | 31.22 | -8.15% | 250 |
| Oct 21, 2025 | 34.54 | 34.80 | 33.99 | 33.99 | 33.99 | -1.72% | 4,681 |
| Oct 20, 2025 | 31.90 | 34.59 | 31.90 | 34.59 | 34.59 | 9.83% | 5,000 |
| Oct 17, 2025 | 33.72 | 33.72 | 31.49 | 31.49 | 31.49 | -7.26% | 150 |
| Oct 16, 2025 | 35.31 | 35.62 | 33.80 | 33.96 | 33.96 | -2.15% | 212 |
| Oct 15, 2025 | 32.43 | 34.70 | 32.43 | 34.70 | 34.70 | 9.79% | 6,293 |
| Oct 14, 2025 | 31.60 | 31.99 | 30.56 | 31.61 | 31.61 | 0.33% | 584 |
| Oct 13, 2025 | 30.98 | 33.18 | 30.98 | 31.50 | 31.50 | 3.11% | 6,225 |
| Oct 10, 2025 | 33.33 | 34.62 | 30.00 | 30.55 | 30.55 | -15.14% | 1,838 |
| Oct 9, 2025 | 30.56 | 36.00 | 30.41 | 36.00 | 36.00 | 20.18% | 6,150 |
| Oct 8, 2025 | 30.81 | 30.81 | 29.96 | 29.96 | 29.96 | -7.15% | 1,240 |
| Oct 7, 2025 | 31.62 | 32.26 | 31.62 | 32.26 | 32.26 | 3.88% | - |
| Oct 6, 2025 | 31.11 | 31.11 | 31.06 | 31.06 | 31.06 | -1.41% | - |
| Oct 3, 2025 | 32.16 | 32.16 | 31.50 | 31.50 | 31.50 | -3.70% | 84 |
| Oct 2, 2025 | 32.74 | 33.76 | 32.64 | 32.71 | 32.71 | -1.48% | 170 |
| Oct 1, 2025 | 30.90 | 33.20 | 30.90 | 33.20 | 33.20 | 6.19% | 290 |
| Sep 30, 2025 | 31.90 | 31.90 | 31.27 | 31.27 | 31.27 | -3.80% | - |
| Sep 29, 2025 | 34.00 | 34.90 | 32.00 | 32.50 | 32.50 | -0.15% | 7,459 |
| Sep 26, 2025 | 32.14 | 32.65 | 32.14 | 32.55 | 32.55 | 4.36% | 5,015 |
| Sep 25, 2025 | 31.62 | 32.89 | 31.19 | 31.19 | 31.19 | -0.98% | 1,210 |
| Sep 24, 2025 | 30.78 | 31.50 | 30.78 | 31.50 | 31.50 | -3.15% | 4,830 |
| Sep 23, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.08% | - |
| Sep 22, 2025 | 29.97 | 32.50 | 29.90 | 32.50 | 32.50 | 6.56% | 3,060 |
| Sep 19, 2025 | 29.20 | 30.50 | 29.14 | 30.50 | 30.50 | 6.01% | 900 |
| Sep 18, 2025 | 28.90 | 30.21 | 28.10 | 28.77 | 28.77 | 0.95% | 280 |
| Sep 17, 2025 | 27.74 | 29.57 | 27.69 | 28.50 | 28.50 | 10.19% | 9,479 |
| Sep 16, 2025 | 25.83 | 25.87 | 25.79 | 25.87 | 25.87 | 1.75% | 40 |
| Sep 15, 2025 | 24.59 | 26.00 | 24.59 | 25.42 | 25.42 | 0.87% | 764 |
| Sep 12, 2025 | 25.09 | 25.50 | 25.01 | 25.20 | 25.20 | 0.74% | 230 |
| Sep 11, 2025 | 25.12 | 25.50 | 25.02 | 25.02 | 25.02 | -3.88% | 17 |
| Sep 10, 2025 | 26.14 | 26.14 | 25.50 | 26.03 | 26.03 | 0.10% | 501 |
| Sep 9, 2025 | 28.13 | 28.22 | 25.00 | 26.00 | 26.00 | -5.80% | 4,887 |
| Sep 8, 2025 | 29.88 | 29.93 | 27.60 | 27.60 | 27.60 | -8.61% | 6,752 |
| Sep 5, 2025 | 28.97 | 30.20 | 28.97 | 30.20 | 30.20 | 5.52% | 495 |
| Sep 4, 2025 | 29.00 | 29.00 | 28.08 | 28.62 | 28.62 | 3.14% | 208 |
| Sep 3, 2025 | 26.95 | 27.75 | 26.72 | 27.75 | 27.75 | 3.16% | 3,740 |
| Sep 2, 2025 | 28.31 | 29.40 | 26.38 | 26.90 | 26.90 | -7.21% | 4,275 |
| Sep 1, 2025 | 28.53 | 29.14 | 28.53 | 28.99 | 28.99 | 1.47% | 250 |
| Aug 29, 2025 | 29.00 | 29.00 | 27.70 | 28.57 | 28.57 | 0.95% | 1,818 |
| Aug 28, 2025 | 28.12 | 28.90 | 28.12 | 28.30 | 28.30 | 2.76% | 3,513 |
| Aug 27, 2025 | 27.49 | 27.85 | 27.49 | 27.54 | 27.54 | 0.75% | 3,600 |
| Aug 26, 2025 | 27.29 | 28.47 | 27.29 | 27.34 | 27.34 | -3.56% | 240 |
| Aug 25, 2025 | 29.00 | 29.49 | 27.28 | 28.35 | 28.35 | -2.93% | 1,310 |
| Aug 22, 2025 | 25.80 | 29.20 | 25.80 | 29.20 | 29.20 | 13.60% | 3,244 |
| Aug 21, 2025 | 26.90 | 26.90 | 25.71 | 25.71 | 25.71 | -6.19% | 450 |
| Aug 20, 2025 | 26.96 | 28.00 | 26.77 | 27.40 | 27.40 | -1.08% | 2,250 |
| Aug 19, 2025 | 26.48 | 27.70 | 26.48 | 27.70 | 27.70 | 2.97% | 110 |
| Aug 18, 2025 | 26.10 | 26.90 | 25.02 | 26.90 | 26.90 | -2.89% | 13,100 |
| Aug 15, 2025 | 21.86 | 27.70 | 21.50 | 27.70 | 27.70 | 29.44% | 708 |
| Aug 14, 2025 | 22.70 | 22.70 | 21.40 | 21.40 | 21.40 | -4.04% | 1,155 |
| Aug 13, 2025 | 21.41 | 22.30 | 21.30 | 22.30 | 22.30 | 5.74% | 911 |
| Aug 12, 2025 | 21.43 | 21.43 | 21.09 | 21.09 | 21.09 | 0.43% | 8,509 |
| Aug 11, 2025 | 21.51 | 22.40 | 21.00 | 21.00 | 21.00 | -6.25% | 993 |
| Aug 8, 2025 | 21.20 | 22.40 | 21.02 | 22.40 | 22.40 | 3.13% | 580 |
| Aug 7, 2025 | 22.80 | 25.00 | 19.95 | 21.72 | 21.72 | -1.67% | 8,232 |
| Aug 6, 2025 | 22.80 | 23.13 | 22.09 | 22.09 | 22.09 | -3.33% | 87 |
| Aug 5, 2025 | 22.45 | 22.85 | 22.45 | 22.85 | 22.85 | 1.94% | 1,300 |
| Aug 4, 2025 | 23.00 | 23.00 | 22.10 | 22.42 | 22.42 | 1.49% | 455 |
| Aug 1, 2025 | 22.50 | 22.74 | 21.39 | 22.09 | 22.09 | -1.05% | 253 |
| Jul 31, 2025 | 23.26 | 23.26 | 22.32 | 22.32 | 22.32 | 4.52% | 3,280 |
| Jul 30, 2025 | 21.74 | 22.18 | 21.36 | 21.36 | 21.36 | -1.13% | 319 |
| Jul 29, 2025 | 23.27 | 23.27 | 21.45 | 21.60 | 21.60 | -5.68% | 561 |
| Jul 28, 2025 | 24.41 | 24.41 | 22.90 | 22.90 | 22.90 | -0.43% | 1,050 |
| Jul 25, 2025 | 24.26 | 24.88 | 23.00 | 23.00 | 23.00 | -4.78% | 4,010 |
| Jul 24, 2025 | 24.97 | 25.48 | 24.16 | 24.16 | 24.16 | -2.60% | 40 |
| Jul 23, 2025 | 26.79 | 27.00 | 24.80 | 24.80 | 24.80 | -9.82% | 6,341 |
| Jul 22, 2025 | 25.31 | 27.50 | 24.58 | 27.50 | 27.50 | 9.56% | 7,212 |
| Jul 21, 2025 | 22.87 | 25.75 | 22.83 | 25.10 | 25.10 | 9.61% | 638 |
| Jul 18, 2025 | 21.91 | 22.90 | 21.53 | 22.90 | 22.90 | 1.78% | 19,265 |