Enlight Renewable Energy Ltd (TLV:ENLT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 13,290
-230 (-1.70%)
At close: Dec 4, 2025
Enlight Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13,480.00 | 13,590.00 | 13,190.00 | 13,290.00 | 13,290.00 | -1.70% | 310,664 |
| Dec 3, 2025 | 13,340.00 | 13,520.00 | 13,230.00 | 13,520.00 | 13,520.00 | 1.20% | 311,098 |
| Dec 2, 2025 | 13,000.00 | 13,390.00 | 12,900.00 | 13,360.00 | 13,360.00 | 2.38% | 240,157 |
| Dec 1, 2025 | 12,940.00 | 13,160.00 | 12,790.00 | 13,050.00 | 13,050.00 | 1.16% | 254,154 |
| Nov 30, 2025 | 13,000.00 | 13,000.00 | 12,830.00 | 12,900.00 | 12,900.00 | 0.55% | 194,167 |
| Nov 27, 2025 | 12,580.00 | 12,940.00 | 12,470.00 | 12,830.00 | 12,830.00 | 1.50% | 333,707 |
| Nov 26, 2025 | 12,440.00 | 12,780.00 | 12,400.00 | 12,640.00 | 12,640.00 | 1.94% | 283,219 |
| Nov 25, 2025 | 12,330.00 | 12,560.00 | 12,250.00 | 12,400.00 | 12,400.00 | 1.39% | 221,238 |
| Nov 24, 2025 | 12,090.00 | 12,250.00 | 11,970.00 | 12,230.00 | 12,230.00 | 2.51% | 847,118 |
| Nov 23, 2025 | 11,950.00 | 12,170.00 | 11,850.00 | 11,930.00 | 11,930.00 | -0.50% | 142,636 |
| Nov 20, 2025 | 12,330.00 | 12,380.00 | 11,870.00 | 11,990.00 | 11,990.00 | -2.76% | 330,025 |
| Nov 19, 2025 | 12,280.00 | 12,410.00 | 12,110.00 | 12,330.00 | 12,330.00 | 0.65% | 392,929 |
| Nov 18, 2025 | 12,440.00 | 12,620.00 | 12,120.00 | 12,250.00 | 12,250.00 | -1.76% | 380,392 |
| Nov 17, 2025 | 12,300.00 | 12,490.00 | 12,160.00 | 12,470.00 | 12,470.00 | 2.21% | 345,306 |
| Nov 16, 2025 | 12,050.00 | 12,450.00 | 12,040.00 | 12,200.00 | 12,200.00 | -1.37% | 132,062 |
| Nov 13, 2025 | 12,500.00 | 12,590.00 | 12,240.00 | 12,370.00 | 12,370.00 | -1.04% | 297,865 |
| Nov 12, 2025 | 12,060.00 | 12,640.00 | 12,050.00 | 12,500.00 | 12,500.00 | 6.93% | 699,758 |
| Nov 11, 2025 | 11,580.00 | 11,720.00 | 11,480.00 | 11,690.00 | 11,690.00 | 0.69% | 502,041 |
| Nov 10, 2025 | 11,490.00 | 11,720.00 | 11,450.00 | 11,610.00 | 11,610.00 | 1.66% | 200,087 |
| Nov 9, 2025 | 11,380.00 | 11,510.00 | 11,310.00 | 11,420.00 | 11,420.00 | 1.15% | 88,234 |
| Nov 6, 2025 | 11,500.00 | 11,710.00 | 11,290.00 | 11,290.00 | 11,290.00 | -0.70% | 1,743,472 |
| Nov 5, 2025 | 11,650.00 | 11,680.00 | 11,190.00 | 11,370.00 | 11,370.00 | -3.15% | 573,210 |
| Nov 4, 2025 | 11,670.00 | 11,920.00 | 11,590.00 | 11,740.00 | 11,740.00 | 0.43% | 317,128 |
| Nov 3, 2025 | 11,520.00 | 11,720.00 | 11,390.00 | 11,690.00 | 11,690.00 | 2.01% | 365,304 |
| Nov 2, 2025 | 11,360.00 | 11,500.00 | 11,200.00 | 11,460.00 | 11,460.00 | 0.88% | 111,530 |
| Oct 30, 2025 | 11,380.00 | 11,640.00 | 11,240.00 | 11,360.00 | 11,360.00 | -1.65% | 574,923 |
| Oct 29, 2025 | 11,550.00 | 11,690.00 | 11,510.00 | 11,550.00 | 11,550.00 | - | 256,472 |
| Oct 28, 2025 | 11,700.00 | 11,750.00 | 11,460.00 | 11,550.00 | 11,550.00 | -1.20% | 423,100 |
| Oct 27, 2025 | 11,510.00 | 11,750.00 | 11,480.00 | 11,690.00 | 11,690.00 | 1.65% | 296,512 |
| Oct 26, 2025 | 11,340.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 2.95% | 202,125 |
| Oct 23, 2025 | 10,880.00 | 11,260.00 | 10,880.00 | 11,170.00 | 11,170.00 | 2.01% | 597,460 |
| Oct 22, 2025 | 10,950.00 | 11,200.00 | 10,900.00 | 10,950.00 | 10,950.00 | - | 253,165 |
| Oct 21, 2025 | 11,220.00 | 11,290.00 | 10,820.00 | 10,950.00 | 10,950.00 | -3.01% | 234,250 |
| Oct 20, 2025 | 11,550.00 | 11,550.00 | 11,200.00 | 11,290.00 | 11,290.00 | -1.05% | 259,962 |
| Oct 19, 2025 | 11,400.00 | 11,410.00 | 11,040.00 | 11,410.00 | 11,410.00 | - | 217,681 |
| Oct 16, 2025 | 11,510.00 | 11,960.00 | 11,410.00 | 11,410.00 | 11,410.00 | -0.52% | 890,553 |
| Oct 15, 2025 | 11,330.00 | 11,570.00 | 11,230.00 | 11,470.00 | 11,470.00 | 3.71% | 804,659 |
| Oct 12, 2025 | 10,980.00 | 11,310.00 | 10,970.00 | 11,060.00 | 11,060.00 | -1.25% | 155,263 |
| Oct 9, 2025 | 10,980.00 | 11,360.00 | 10,970.00 | 11,200.00 | 11,200.00 | 3.61% | 394,040 |
| Oct 8, 2025 | 10,550.00 | 10,960.00 | 10,300.00 | 10,810.00 | 10,810.00 | 3.94% | 413,977 |
| Oct 5, 2025 | 10,480.00 | 10,560.00 | 10,190.00 | 10,400.00 | 10,400.00 | 2.06% | 381,399 |
| Sep 30, 2025 | 9,766.00 | 10,330.00 | 9,758.00 | 10,190.00 | 10,190.00 | 4.34% | 627,031 |
| Sep 29, 2025 | 9,700.00 | 9,929.00 | 9,699.00 | 9,766.00 | 9,766.00 | 2.85% | 461,198 |
| Sep 28, 2025 | 9,637.00 | 9,637.00 | 9,447.00 | 9,495.00 | 9,495.00 | 0.69% | 263,739 |
| Sep 25, 2025 | 9,510.00 | 9,734.00 | 9,400.00 | 9,430.00 | 9,430.00 | - | 789,103 |
| Sep 21, 2025 | 9,505.00 | 9,647.00 | 9,101.00 | 9,430.00 | 9,430.00 | -2.25% | 151,976 |
| Sep 18, 2025 | 9,453.00 | 9,647.00 | 9,397.00 | 9,647.00 | 9,647.00 | 2.05% | 600,304 |
| Sep 17, 2025 | 9,700.00 | 9,773.00 | 9,385.00 | 9,453.00 | 9,453.00 | -2.55% | 254,310 |
| Sep 16, 2025 | 9,505.00 | 9,822.00 | 9,300.00 | 9,700.00 | 9,700.00 | 1.53% | 290,472 |
| Sep 15, 2025 | 9,607.00 | 9,682.00 | 9,401.00 | 9,554.00 | 9,554.00 | -0.63% | 203,417 |
| Sep 14, 2025 | 9,625.00 | 9,679.00 | 9,526.00 | 9,615.00 | 9,615.00 | -1.57% | 62,012 |
| Sep 11, 2025 | 9,875.00 | 9,875.00 | 9,663.00 | 9,768.00 | 9,768.00 | -0.43% | 222,187 |
| Sep 10, 2025 | 9,859.00 | 9,890.00 | 9,688.00 | 9,810.00 | 9,810.00 | -0.87% | 225,775 |
| Sep 9, 2025 | 9,673.00 | 9,896.00 | 9,585.00 | 9,896.00 | 9,896.00 | 1.86% | 719,810 |
| Sep 8, 2025 | 9,700.00 | 9,747.00 | 9,580.00 | 9,715.00 | 9,715.00 | 0.67% | 281,513 |
| Sep 7, 2025 | 9,651.00 | 9,698.00 | 9,214.00 | 9,650.00 | 9,650.00 | 1.58% | 152,934 |
| Sep 4, 2025 | 9,453.00 | 9,610.00 | 9,449.00 | 9,500.00 | 9,500.00 | 1.07% | 284,244 |
| Sep 3, 2025 | 9,319.00 | 9,444.00 | 9,222.00 | 9,399.00 | 9,399.00 | 2.06% | 274,269 |
| Sep 2, 2025 | 9,366.00 | 9,387.00 | 9,190.00 | 9,209.00 | 9,209.00 | -1.70% | 306,981 |
| Sep 1, 2025 | 9,450.00 | 9,510.00 | 9,364.00 | 9,368.00 | 9,368.00 | -1.12% | 290,592 |
| Aug 31, 2025 | 9,284.00 | 9,474.00 | 9,280.00 | 9,474.00 | 9,474.00 | - | 114,007 |
| Aug 28, 2025 | 9,473.00 | 9,500.00 | 9,301.00 | 9,474.00 | 9,474.00 | 1.36% | 619,567 |
| Aug 27, 2025 | 9,276.00 | 9,462.00 | 9,247.00 | 9,347.00 | 9,347.00 | 0.77% | 261,921 |
| Aug 26, 2025 | 9,210.00 | 9,276.00 | 9,023.00 | 9,276.00 | 9,276.00 | 0.38% | 473,889 |
| Aug 25, 2025 | 9,495.00 | 9,502.00 | 9,209.00 | 9,241.00 | 9,241.00 | -2.68% | 618,589 |
| Aug 24, 2025 | 9,280.00 | 9,495.00 | 9,235.00 | 9,495.00 | 9,495.00 | 5.76% | 312,837 |
| Aug 21, 2025 | 9,040.00 | 9,100.00 | 8,914.00 | 8,978.00 | 8,978.00 | -1.34% | 175,959 |
| Aug 20, 2025 | 8,945.00 | 9,129.00 | 8,878.00 | 9,100.00 | 9,100.00 | 1.68% | 458,457 |
| Aug 19, 2025 | 9,200.00 | 9,226.00 | 8,894.00 | 8,950.00 | 8,950.00 | -3.09% | 384,807 |
| Aug 18, 2025 | 8,900.00 | 9,298.00 | 8,900.00 | 9,235.00 | 9,235.00 | 3.79% | 358,900 |
| Aug 17, 2025 | 8,695.00 | 8,946.00 | 8,695.00 | 8,898.00 | 8,898.00 | 3.36% | 165,548 |
| Aug 14, 2025 | 8,551.00 | 8,636.00 | 8,485.00 | 8,609.00 | 8,609.00 | 0.93% | 387,005 |
| Aug 13, 2025 | 8,329.00 | 8,590.00 | 8,322.00 | 8,530.00 | 8,530.00 | 3.14% | 208,807 |
| Aug 12, 2025 | 8,386.00 | 8,397.00 | 8,181.00 | 8,270.00 | 8,270.00 | - | 264,385 |
| Aug 11, 2025 | 8,290.00 | 8,345.00 | 8,171.00 | 8,270.00 | 8,270.00 | -1.68% | 327,304 |
| Aug 10, 2025 | 8,074.00 | 8,421.00 | 8,074.00 | 8,411.00 | 8,411.00 | 4.17% | 154,182 |
| Aug 7, 2025 | 8,180.00 | 8,203.00 | 7,957.00 | 8,074.00 | 8,074.00 | -0.75% | 1,062,475 |
| Aug 6, 2025 | 8,160.00 | 8,376.00 | 8,056.00 | 8,135.00 | 8,135.00 | 1.69% | 650,902 |
| Aug 5, 2025 | 8,231.00 | 8,282.00 | 7,900.00 | 8,000.00 | 8,000.00 | -4.00% | 401,776 |
| Aug 4, 2025 | 8,370.00 | 8,382.00 | 8,166.00 | 8,333.00 | 8,333.00 | -0.60% | 337,835 |
| Jul 31, 2025 | 8,361.00 | 8,438.00 | 8,244.00 | 8,383.00 | 8,383.00 | 1.00% | 319,441 |
| Jul 30, 2025 | 8,483.00 | 8,541.00 | 8,165.00 | 8,300.00 | 8,300.00 | -2.81% | 350,506 |
| Jul 29, 2025 | 8,443.00 | 8,566.00 | 8,422.00 | 8,540.00 | 8,540.00 | 0.95% | 210,490 |
| Jul 28, 2025 | 8,360.00 | 8,548.00 | 8,360.00 | 8,460.00 | 8,460.00 | 0.95% | 166,304 |
| Jul 27, 2025 | 8,501.00 | 8,537.00 | 8,375.00 | 8,380.00 | 8,380.00 | -2.81% | 143,956 |
| Jul 24, 2025 | 8,700.00 | 8,874.00 | 8,600.00 | 8,622.00 | 8,622.00 | -4.20% | 869,984 |
| Jul 23, 2025 | 8,754.00 | 9,089.00 | 8,750.00 | 9,000.00 | 9,000.00 | 3.81% | 318,350 |
| Jul 22, 2025 | 8,555.00 | 8,670.00 | 8,538.00 | 8,670.00 | 8,670.00 | 1.20% | 282,910 |
| Jul 21, 2025 | 8,563.00 | 8,694.00 | 8,510.00 | 8,567.00 | 8,567.00 | 1.52% | 381,258 |
| Jul 20, 2025 | 8,539.00 | 8,540.00 | 8,335.00 | 8,439.00 | 8,439.00 | 0.01% | 94,885 |
| Jul 17, 2025 | 8,506.00 | 8,535.00 | 8,401.00 | 8,438.00 | 8,438.00 | 0.04% | 418,185 |
| Jul 16, 2025 | 8,288.00 | 8,577.00 | 8,288.00 | 8,435.00 | 8,435.00 | 0.76% | 327,548 |
| Jul 15, 2025 | 8,316.00 | 8,498.00 | 8,295.00 | 8,371.00 | 8,371.00 | 0.37% | 247,204 |
| Jul 14, 2025 | 8,282.00 | 8,394.00 | 8,203.00 | 8,340.00 | 8,340.00 | 0.42% | 280,547 |
| Jul 13, 2025 | 8,161.00 | 8,359.00 | 8,160.00 | 8,305.00 | 8,305.00 | -0.78% | 204,221 |
| Jul 10, 2025 | 8,616.00 | 8,640.00 | 8,332.00 | 8,370.00 | 8,370.00 | -2.56% | 426,855 |
| Jul 9, 2025 | 8,268.00 | 8,692.00 | 8,268.00 | 8,590.00 | 8,590.00 | 3.56% | 479,415 |
| Jul 8, 2025 | 8,480.00 | 8,500.00 | 8,209.00 | 8,295.00 | 8,295.00 | -3.96% | 546,179 |
| Jul 7, 2025 | 8,529.00 | 8,735.00 | 8,479.00 | 8,637.00 | 8,637.00 | 1.30% | 319,676 |
| Jul 6, 2025 | 8,601.00 | 8,610.00 | 8,351.00 | 8,526.00 | 8,526.00 | 1.50% | 137,205 |