Enlight Renewable Energy Ltd (TLV:ENLT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 23,610
-570 (-2.36%)
Mar 9, 2026, 5:28 PM IDT
Enlight Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24,060.00 | 24,550.00 | 23,910.00 | 24,180.00 | 24,180.00 | 0.96% | 399,348 |
| Mar 5, 2026 | 22,500.00 | 24,100.00 | 22,490.00 | 23,950.00 | 23,950.00 | 5.32% | 717,364 |
| Mar 4, 2026 | 22,700.00 | 23,200.00 | 22,030.00 | 22,740.00 | 22,740.00 | 0.18% | 714,183 |
| Mar 2, 2026 | 21,900.00 | 22,700.00 | 21,710.00 | 22,700.00 | 22,700.00 | 5.83% | 780,835 |
| Feb 27, 2026 | 21,940.00 | 21,990.00 | 21,040.00 | 21,450.00 | 21,450.00 | -2.23% | 395,439 |
| Feb 26, 2026 | 21,750.00 | 22,020.00 | 21,100.00 | 21,940.00 | 21,940.00 | 0.87% | 501,420 |
| Feb 25, 2026 | 21,790.00 | 22,230.00 | 20,960.00 | 21,750.00 | 21,750.00 | 0.55% | 679,285 |
| Feb 24, 2026 | 22,250.00 | 22,330.00 | 21,470.00 | 21,630.00 | 21,630.00 | -3.13% | 488,451 |
| Feb 23, 2026 | 22,210.00 | 22,490.00 | 22,080.00 | 22,330.00 | 22,330.00 | 0.54% | 598,670 |
| Feb 20, 2026 | 22,000.00 | 22,210.00 | 21,640.00 | 22,210.00 | 22,210.00 | 1.09% | 784,686 |
| Feb 19, 2026 | 22,780.00 | 22,780.00 | 21,790.00 | 21,970.00 | 21,970.00 | -6.11% | 1,033,092 |
| Feb 18, 2026 | 23,180.00 | 24,740.00 | 23,100.00 | 23,400.00 | 23,400.00 | 3.45% | 1,253,679 |
| Feb 17, 2026 | 21,200.00 | 22,620.00 | 20,850.00 | 22,620.00 | 22,620.00 | 12.04% | 883,658 |
| Feb 16, 2026 | 20,100.00 | 20,240.00 | 19,920.00 | 20,190.00 | 20,190.00 | 2.54% | 400,173 |
| Feb 13, 2026 | 19,740.00 | 19,800.00 | 19,420.00 | 19,690.00 | 19,690.00 | -1.94% | 532,713 |
| Feb 12, 2026 | 19,470.00 | 20,140.00 | 19,290.00 | 20,080.00 | 20,080.00 | 5.19% | 592,869 |
| Feb 11, 2026 | 18,830.00 | 19,290.00 | 18,750.00 | 19,090.00 | 19,090.00 | 0.47% | 714,951 |
| Feb 10, 2026 | 18,700.00 | 19,130.00 | 18,480.00 | 19,000.00 | 19,000.00 | 1.23% | 357,173 |
| Feb 9, 2026 | 18,820.00 | 19,170.00 | 18,570.00 | 18,770.00 | 18,770.00 | 2.01% | 350,079 |
| Feb 6, 2026 | 18,010.00 | 18,590.00 | 17,780.00 | 18,400.00 | 18,400.00 | 1.66% | 349,663 |
| Feb 5, 2026 | 18,550.00 | 18,660.00 | 17,910.00 | 18,100.00 | 18,100.00 | -4.03% | 1,128,208 |
| Feb 4, 2026 | 19,250.00 | 19,400.00 | 18,720.00 | 18,860.00 | 18,860.00 | -1.31% | 478,970 |
| Feb 3, 2026 | 18,320.00 | 19,140.00 | 18,320.00 | 19,110.00 | 19,110.00 | 5.35% | 565,408 |
| Feb 2, 2026 | 17,500.00 | 18,150.00 | 16,920.00 | 18,140.00 | 18,140.00 | 3.01% | 472,241 |
| Jan 30, 2026 | 17,800.00 | 17,870.00 | 17,310.00 | 17,610.00 | 17,610.00 | -2.76% | 280,096 |
| Jan 29, 2026 | 17,910.00 | 18,110.00 | 17,480.00 | 18,110.00 | 18,110.00 | 1.57% | 502,910 |
| Jan 28, 2026 | 18,090.00 | 18,380.00 | 17,660.00 | 17,830.00 | 17,830.00 | 0.51% | 535,371 |
| Jan 27, 2026 | 17,910.00 | 18,040.00 | 17,670.00 | 17,740.00 | 17,740.00 | -0.84% | 438,767 |
| Jan 26, 2026 | 17,520.00 | 18,310.00 | 17,490.00 | 17,890.00 | 17,890.00 | 3.41% | 585,737 |
| Jan 23, 2026 | 16,990.00 | 17,490.00 | 16,920.00 | 17,300.00 | 17,300.00 | 2.19% | 670,843 |
| Jan 22, 2026 | 16,700.00 | 17,120.00 | 16,700.00 | 16,930.00 | 16,930.00 | 1.74% | 282,423 |
| Jan 21, 2026 | 17,000.00 | 17,470.00 | 16,640.00 | 16,640.00 | 16,640.00 | -2.06% | 447,156 |
| Jan 20, 2026 | 17,360.00 | 17,600.00 | 16,940.00 | 16,990.00 | 16,990.00 | -2.13% | 468,872 |
| Jan 19, 2026 | 16,050.00 | 17,360.00 | 16,050.00 | 17,360.00 | 17,360.00 | 8.23% | 526,077 |
| Jan 16, 2026 | 16,090.00 | 16,260.00 | 15,830.00 | 16,040.00 | 16,040.00 | -0.06% | 705,309 |
| Jan 15, 2026 | 16,020.00 | 16,230.00 | 15,740.00 | 16,050.00 | 16,050.00 | -0.93% | 349,025 |
| Jan 14, 2026 | 16,480.00 | 16,710.00 | 15,910.00 | 16,200.00 | 16,200.00 | -1.46% | 435,016 |
| Jan 13, 2026 | 16,210.00 | 16,460.00 | 16,030.00 | 16,440.00 | 16,440.00 | 2.62% | 412,167 |
| Jan 12, 2026 | 16,030.00 | 16,180.00 | 15,520.00 | 16,020.00 | 16,020.00 | -0.99% | 515,880 |
| Jan 9, 2026 | 15,810.00 | 16,240.00 | 15,810.00 | 16,180.00 | 16,180.00 | 1.51% | 108,686 |
| Jan 8, 2026 | 15,580.00 | 15,990.00 | 15,380.00 | 15,940.00 | 15,940.00 | 1.01% | 264,398 |
| Jan 7, 2026 | 16,240.00 | 16,380.00 | 15,610.00 | 15,780.00 | 15,780.00 | -2.71% | 373,444 |
| Jan 6, 2026 | 15,730.00 | 16,290.00 | 15,450.00 | 16,220.00 | 16,220.00 | 3.31% | 455,825 |
| Jan 5, 2026 | 15,160.00 | 15,780.00 | 15,100.00 | 15,700.00 | 15,700.00 | 4.67% | 450,244 |
| Jan 1, 2026 | 14,200.00 | 15,160.00 | 14,200.00 | 15,000.00 | 15,000.00 | 3.59% | 270,717 |
| Dec 31, 2025 | 14,480.00 | 14,620.00 | 14,180.00 | 14,480.00 | 14,480.00 | 0.63% | 274,053 |
| Dec 30, 2025 | 13,980.00 | 14,390.00 | 13,940.00 | 14,390.00 | 14,390.00 | 3.15% | 507,733 |
| Dec 29, 2025 | 13,950.00 | 14,150.00 | 13,860.00 | 13,950.00 | 13,950.00 | -0.29% | 229,700 |
| Dec 28, 2025 | 13,640.00 | 14,280.00 | 13,640.00 | 13,990.00 | 13,990.00 | 0.65% | 133,976 |
| Dec 25, 2025 | 14,230.00 | 14,290.00 | 13,700.00 | 13,900.00 | 13,900.00 | -3.81% | 436,080 |
| Dec 24, 2025 | 14,300.00 | 14,490.00 | 14,250.00 | 14,450.00 | 14,450.00 | 1.05% | 285,695 |
| Dec 23, 2025 | 13,820.00 | 14,300.00 | 13,820.00 | 14,300.00 | 14,300.00 | 4.38% | 537,763 |
| Dec 22, 2025 | 13,520.00 | 13,790.00 | 13,450.00 | 13,700.00 | 13,700.00 | 1.56% | 213,676 |
| Dec 21, 2025 | 13,400.00 | 13,490.00 | 13,300.00 | 13,490.00 | 13,490.00 | 2.12% | 171,678 |
| Dec 18, 2025 | 12,820.00 | 13,290.00 | 12,800.00 | 13,210.00 | 13,210.00 | 3.45% | 710,656 |
| Dec 17, 2025 | 12,840.00 | 13,020.00 | 12,640.00 | 12,770.00 | 12,770.00 | 0.31% | 179,703 |
| Dec 16, 2025 | 12,530.00 | 12,760.00 | 12,400.00 | 12,730.00 | 12,730.00 | 1.43% | 370,986 |
| Dec 15, 2025 | 12,940.00 | 12,940.00 | 12,550.00 | 12,550.00 | 12,550.00 | -1.72% | 180,961 |
| Dec 14, 2025 | 12,810.00 | 12,810.00 | 12,600.00 | 12,770.00 | 12,770.00 | -0.31% | 87,847 |
| Dec 11, 2025 | 12,730.00 | 12,860.00 | 12,600.00 | 12,810.00 | 12,810.00 | 0.87% | 700,202 |
| Dec 10, 2025 | 12,850.00 | 12,850.00 | 12,600.00 | 12,700.00 | 12,700.00 | -1.40% | 327,131 |
| Dec 9, 2025 | 12,890.00 | 13,070.00 | 12,710.00 | 12,880.00 | 12,880.00 | -0.54% | 264,259 |
| Dec 8, 2025 | 13,100.00 | 13,100.00 | 12,900.00 | 12,950.00 | 12,950.00 | -1.37% | 159,163 |
| Dec 7, 2025 | 13,200.00 | 13,250.00 | 13,110.00 | 13,130.00 | 13,130.00 | -1.20% | 98,255 |
| 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 |