SolarEdge Technologies, Inc. (VIE:SEDG)
Austria
· Delayed Price · Currency is EUR 26.73
-0.16 (-0.60%)
At close: Dec 5, 2025
SolarEdge Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.67 | 27.67 | 27.62 | 27.62 | - | 2.72% | - |
| Dec 4, 2025 | 27.25 | 27.25 | 26.89 | 26.89 | 26.89 | -1.54% | - |
| Dec 3, 2025 | 28.25 | 28.28 | 27.31 | 27.31 | 27.31 | -1.46% | - |
| Dec 2, 2025 | 28.53 | 28.74 | 27.71 | 27.71 | 27.71 | -2.33% | - |
| Dec 1, 2025 | 31.25 | 31.25 | 28.37 | 28.37 | 28.37 | -10.19% | 616 |
| Nov 28, 2025 | 31.09 | 31.59 | 30.84 | 31.59 | 31.59 | 3.15% | 308 |
| Nov 27, 2025 | 30.53 | 30.70 | 30.26 | 30.63 | 30.63 | 2.58% | - |
| Nov 26, 2025 | 30.48 | 30.58 | 29.86 | 29.86 | 29.86 | -1.13% | - |
| Nov 25, 2025 | 29.91 | 30.28 | 29.88 | 30.20 | 30.20 | -2.31% | 321 |
| Nov 24, 2025 | 30.03 | 30.91 | 30.03 | 30.91 | 30.91 | 5.60% | 4 |
| Nov 21, 2025 | 28.68 | 29.27 | 28.05 | 29.27 | 29.27 | -2.63% | 924 |
| Nov 20, 2025 | 30.43 | 30.43 | 29.84 | 30.06 | 30.06 | -1.17% | - |
| Nov 19, 2025 | 30.16 | 30.64 | 30.16 | 30.42 | 30.42 | 3.84% | - |
| Nov 18, 2025 | 28.82 | 30.07 | 28.82 | 29.29 | 29.29 | -1.43% | 908 |
| Nov 17, 2025 | 31.68 | 31.95 | 29.72 | 29.72 | 29.72 | -7.93% | - |
| Nov 14, 2025 | 31.22 | 32.28 | 29.81 | 32.28 | 32.28 | 1.56% | 1,720 |
| Nov 13, 2025 | 36.87 | 36.87 | 31.78 | 31.78 | 31.78 | -14.99% | 600 |
| Nov 12, 2025 | 38.89 | 39.44 | 37.39 | 37.39 | 37.39 | -1.75% | 526 |
| Nov 11, 2025 | 39.48 | 39.63 | 38.05 | 38.05 | 38.05 | 0.17% | 61 |
| Nov 10, 2025 | 35.14 | 37.99 | 35.14 | 37.99 | 37.99 | 18.04% | 20 |
| Nov 7, 2025 | 34.04 | 34.04 | 32.13 | 32.18 | 32.18 | -4.62% | - |
| Nov 6, 2025 | 35.52 | 35.52 | 33.74 | 33.74 | 33.74 | 0.48% | 2,000 |
| Nov 5, 2025 | 27.76 | 33.58 | 25.07 | 33.58 | 33.58 | 18.87% | 1,649 |
| Nov 4, 2025 | 27.72 | 28.25 | 27.47 | 28.25 | 28.25 | -0.69% | - |
| Nov 3, 2025 | 30.92 | 31.00 | 28.45 | 28.45 | 28.45 | -7.04% | 308 |
| Oct 31, 2025 | 30.69 | 31.12 | 30.35 | 30.60 | 30.60 | -0.95% | - |
| Oct 30, 2025 | 31.51 | 31.92 | 30.89 | 30.90 | 30.90 | -3.36% | 547 |
| Oct 29, 2025 | 32.63 | 32.63 | 31.73 | 31.97 | 31.97 | -4.31% | 308 |
| Oct 28, 2025 | 34.38 | 34.48 | 33.41 | 33.41 | 33.41 | -1.43% | 1,091 |
| Oct 27, 2025 | 35.11 | 35.11 | 33.90 | 33.90 | 33.90 | -4.91% | - |
| Oct 24, 2025 | 32.88 | 35.65 | 32.88 | 35.65 | 35.65 | 9.04% | 507 |
| Oct 23, 2025 | 32.84 | 32.92 | 32.39 | 32.69 | 32.69 | 4.59% | - |
| Oct 22, 2025 | 33.50 | 33.50 | 31.26 | 31.26 | 31.26 | -9.72% | 308 |
| Oct 21, 2025 | 34.38 | 34.62 | 34.30 | 34.62 | 34.62 | 0.60% | - |
| Oct 20, 2025 | 32.43 | 34.42 | 32.43 | 34.42 | 34.42 | 5.05% | 924 |
| Oct 17, 2025 | 33.63 | 33.63 | 32.59 | 32.76 | 32.76 | -3.76% | 308 |
| Oct 16, 2025 | 35.12 | 35.20 | 34.04 | 34.04 | 34.04 | 1.07% | 459 |
| Oct 15, 2025 | 32.45 | 34.93 | 32.38 | 33.68 | 33.68 | 5.70% | 1,747 |
| Oct 14, 2025 | 31.11 | 31.87 | 30.45 | 31.87 | 31.87 | 0.54% | 616 |
| Oct 13, 2025 | 31.11 | 32.33 | 31.11 | 31.70 | 31.70 | 2.32% | 616 |
| Oct 10, 2025 | 34.09 | 34.11 | 30.98 | 30.98 | 30.98 | -8.66% | 763 |
| Oct 9, 2025 | 30.84 | 33.91 | 30.66 | 33.91 | 33.91 | 9.63% | - |
| Oct 8, 2025 | 30.86 | 31.24 | 30.86 | 30.93 | 30.93 | -1.54% | 204 |
| Oct 7, 2025 | 31.78 | 32.03 | 31.42 | 31.42 | 31.42 | -1.50% | 27 |
| Oct 6, 2025 | 31.33 | 31.90 | 31.19 | 31.90 | 31.90 | 1.11% | 105 |
| Oct 3, 2025 | 32.55 | 33.02 | 31.55 | 31.55 | 31.55 | -4.60% | - |
| Oct 2, 2025 | 33.01 | 33.36 | 33.01 | 33.07 | 33.07 | 1.29% | - |
| Oct 1, 2025 | 31.10 | 32.65 | 31.10 | 32.65 | 32.65 | 4.20% | 1,360 |
| Sep 30, 2025 | 32.16 | 32.44 | 31.33 | 31.33 | 31.33 | -3.56% | - |
| Sep 29, 2025 | 33.87 | 35.01 | 32.27 | 32.49 | 32.49 | -0.70% | 3,847 |
| Sep 26, 2025 | 32.30 | 32.72 | 31.99 | 32.72 | 32.72 | 6.05% | - |
| Sep 25, 2025 | 31.89 | 32.13 | 30.85 | 30.85 | 30.85 | -2.59% | - |
| Sep 24, 2025 | 30.66 | 31.67 | 30.66 | 31.67 | 31.67 | -0.44% | 1,063 |
| Sep 23, 2025 | 32.74 | 32.84 | 31.81 | 31.81 | 31.81 | 0.44% | 589 |
| Sep 22, 2025 | 30.10 | 31.80 | 29.86 | 31.67 | 31.67 | 4.07% | 2,202 |
| Sep 19, 2025 | 29.46 | 30.43 | 29.05 | 30.43 | 30.43 | 6.81% | - |
| Sep 18, 2025 | 29.09 | 29.80 | 28.49 | 28.49 | 28.49 | -0.59% | - |
| Sep 17, 2025 | 27.84 | 28.66 | 27.63 | 28.66 | 28.66 | 5.33% | 1,367 |
| Sep 16, 2025 | 25.79 | 27.21 | 25.79 | 27.21 | 27.21 | 7.38% | 593 |
| Sep 15, 2025 | 24.82 | 25.65 | 24.82 | 25.34 | 25.34 | 1.42% | 985 |
| Sep 12, 2025 | 25.21 | 25.42 | 24.99 | 24.99 | 24.99 | -3.44% | 589 |
| Sep 11, 2025 | 25.28 | 25.88 | 25.16 | 25.88 | 25.88 | 2.19% | - |
| Sep 10, 2025 | 25.96 | 26.39 | 25.32 | 25.32 | 25.32 | -5.06% | 589 |
| Sep 9, 2025 | 28.23 | 28.63 | 26.67 | 26.67 | 26.67 | -3.28% | 400 |
| Sep 8, 2025 | 29.83 | 29.83 | 27.58 | 27.58 | 27.58 | -5.84% | - |
| Sep 5, 2025 | 29.56 | 30.23 | 29.29 | 29.29 | 29.29 | 3.55% | - |
| Sep 4, 2025 | 28.72 | 28.74 | 28.28 | 28.28 | 28.28 | 1.16% | 358 |
| Sep 3, 2025 | 27.21 | 27.96 | 27.06 | 27.96 | 27.96 | 1.62% | - |
| Sep 2, 2025 | 28.52 | 28.54 | 26.95 | 27.51 | 27.51 | -5.01% | 1,948 |
| Sep 1, 2025 | 28.97 | 28.98 | 28.94 | 28.96 | 28.96 | 0.91% | - |
| Aug 29, 2025 | 28.54 | 29.48 | 28.30 | 28.70 | 28.70 | -0.98% | 656 |
| Aug 28, 2025 | 28.40 | 29.18 | 28.40 | 28.99 | 28.99 | 3.52% | - |
| Aug 27, 2025 | 27.79 | 28.22 | 27.71 | 28.00 | 28.00 | -0.50% | - |
| Aug 26, 2025 | 27.54 | 28.14 | 27.54 | 28.14 | 28.14 | 3.10% | 203 |
| Aug 25, 2025 | 29.51 | 29.51 | 27.30 | 27.30 | 27.30 | -3.57% | 1,478 |
| Aug 22, 2025 | 25.91 | 28.31 | 25.71 | 28.31 | 28.31 | 8.26% | 639 |
| Aug 21, 2025 | 27.27 | 27.27 | 26.15 | 26.15 | 26.15 | -3.36% | 1,178 |
| Aug 20, 2025 | 27.28 | 27.35 | 27.06 | 27.06 | 27.06 | -2.40% | - |
| Aug 19, 2025 | 26.60 | 27.72 | 26.57 | 27.72 | 27.72 | 7.40% | 589 |
| Aug 18, 2025 | 26.02 | 28.06 | 25.81 | 25.81 | 25.81 | 14.15% | 589 |
| Aug 15, 2025 | 21.90 | 22.61 | 21.84 | 22.61 | 22.61 | 6.60% | 589 |
| Aug 14, 2025 | 22.02 | 22.87 | 21.21 | 21.21 | 21.21 | -7.03% | 644 |
| Aug 13, 2025 | 21.46 | 22.82 | 21.41 | 22.82 | 22.82 | 8.05% | - |
| Aug 12, 2025 | 21.61 | 21.68 | 21.12 | 21.12 | 21.12 | -1.01% | 30 |
| Aug 11, 2025 | 21.55 | 22.07 | 21.33 | 21.33 | 21.33 | -1.59% | 103 |
| Aug 8, 2025 | 21.31 | 21.68 | 21.31 | 21.68 | 21.68 | 2.58% | - |
| Aug 7, 2025 | 22.54 | 24.47 | 21.13 | 21.13 | 21.13 | -4.28% | 1,030 |
| Aug 6, 2025 | 22.32 | 22.80 | 22.08 | 22.08 | 22.08 | -2.06% | - |
| Aug 5, 2025 | 22.85 | 22.85 | 22.21 | 22.54 | 22.54 | -1.05% | 839 |
| Aug 4, 2025 | 23.01 | 23.01 | 22.28 | 22.78 | 22.78 | 2.68% | 390 |
| Aug 1, 2025 | 21.63 | 22.19 | 21.61 | 22.19 | 22.19 | 0.27% | 1,178 |
| Jul 31, 2025 | 23.21 | 23.21 | 22.07 | 22.13 | 22.13 | -4.51% | - |
| Jul 30, 2025 | 21.88 | 23.17 | 21.73 | 23.17 | 23.17 | 6.41% | 597 |
| Jul 29, 2025 | 23.55 | 23.73 | 21.78 | 21.78 | 21.78 | -8.60% | 589 |
| Jul 28, 2025 | 24.39 | 24.39 | 23.83 | 23.83 | 23.83 | -0.71% | 589 |
| Jul 25, 2025 | 24.33 | 24.57 | 24.00 | 24.00 | 24.00 | 0.38% | - |
| Jul 24, 2025 | 24.60 | 25.12 | 23.91 | 23.91 | 23.91 | -4.87% | 597 |
| Jul 23, 2025 | 26.92 | 26.95 | 25.13 | 25.13 | 25.13 | -3.61% | 2,148 |
| Jul 22, 2025 | 24.88 | 26.07 | 23.99 | 26.07 | 26.07 | 5.23% | 1,178 |
| Jul 21, 2025 | 23.00 | 24.78 | 23.00 | 24.78 | 24.78 | 8.57% | 589 |