Want to see IL:ENLT full AI Analyst Report?
Enlight Renewable Energy (ENLT) Historical Prices
17 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 20,850.00 | 22,060.00 | 20,410.00 | 20,630.00 | 20,630.00 | -2.13% | 455,071 | 1.22 |
| Nov 02, 2026 | 20,750.00 | 21,190.00 | 20,450.00 | 21,080.00 | 21,080.00 | +0.00% | 419,474 | 1.13 |
| Oct 30, 2026 | 21,570.00 | 21,570.00 | 20,780.00 | 21,080.00 | 21,080.00 | -2.27% | 246,388 | 0.66 |
| Oct 29, 2026 | 21,060.00 | 21,600.00 | 20,820.00 | 21,570.00 | 21,570.00 | +2.47% | 290,268 | 0.78 |
| Oct 28, 2026 | 21,520.00 | 22,090.00 | 20,830.00 | 21,050.00 | 21,050.00 | -2.18% | 403,759 | 1.09 |
| Oct 26, 2026 | 21,090.00 | 21,680.00 | 20,890.00 | 21,520.00 | 21,520.00 | +1.51% | 276,874 | 0.75 |
| Oct 23, 2026 | 21,530.00 | 21,880.00 | 21,080.00 | 21,200.00 | 21,200.00 | -3.59% | 434,090 | 1.19 |
| Oct 22, 2026 | 22,000.00 | 22,330.00 | 21,690.00 | 21,990.00 | 21,990.00 | -0.27% | 253,850 | 0.68 |
| Oct 21, 2026 | 21,690.00 | 22,320.00 | 21,490.00 | 22,050.00 | 22,050.00 | +2.32% | 252,805 | 0.68 |
| Oct 20, 2026 | 21,090.00 | 21,860.00 | 20,990.00 | 21,550.00 | 21,550.00 | +1.36% | 335,466 | 0.90 |
| Oct 19, 2026 | 21,910.00 | 21,980.00 | 21,060.00 | 21,260.00 | 21,260.00 | -4.45% | 550,894 | 1.46 |
| Oct 16, 2026 | 22,100.00 | 22,830.00 | 21,770.00 | 22,250.00 | 22,250.00 | +4.46% | 308,248 | 0.82 |
| Oct 15, 2026 | 21,410.00 | 22,090.00 | 20,970.00 | 21,300.00 | 21,300.00 | -2.38% | 467,584 | 1.25 |
| Oct 14, 2026 | 21,700.00 | 22,830.00 | 21,600.00 | 21,820.00 | 21,820.00 | +1.35% | 550,638 | 1.48 |
| Oct 13, 2026 | 21,070.00 | 21,880.00 | 20,910.00 | 21,530.00 | 21,530.00 | +1.65% | 423,594 | 1.14 |
| Oct 12, 2026 | 20,770.00 | 21,450.00 | 20,530.00 | 21,180.00 | 21,180.00 | +2.77% | 314,211 | 0.85 |
| Oct 09, 2026 | 20,910.00 | 20,980.00 | 20,580.00 | 20,610.00 | 20,610.00 | +0.05% | 194,407 | 0.52 |
| Oct 08, 2026 | 20,080.00 | 20,690.00 | 19,750.00 | 20,600.00 | 20,600.00 | +2.59% | 361,865 | 0.98 |
| Oct 07, 2026 | 20,610.00 | 21,160.00 | 19,940.00 | 20,080.00 | 20,080.00 | -2.57% | 348,124 | 0.93 |
| Oct 06, 2026 | 20,390.00 | 21,110.00 | 19,810.00 | 20,610.00 | 20,610.00 | +1.88% | 415,351 | 1.11 |
| Oct 05, 2026 | 20,400.00 | 21,290.00 | 20,020.00 | 20,230.00 | 20,230.00 | +0.90% | 525,323 | 1.41 |
| Oct 01, 2026 | 21,200.00 | 21,570.00 | 20,050.00 | 20,050.00 | 20,050.00 | -5.65% | 335,202 | 0.90 |
| Sep 30, 2026 | 21,300.00 | 21,890.00 | 21,230.00 | 21,250.00 | 21,250.00 | +0.00% | 335,585 | 0.89 |
| Sep 29, 2026 | 21,000.00 | 21,490.00 | 20,750.00 | 21,250.00 | 21,250.00 | +1.48% | 171,497 | 0.45 |
| Sep 28, 2026 | 20,990.00 | 21,090.00 | 20,500.00 | 20,940.00 | 20,940.00 | -0.24% | 235,717 | 0.61 |
| Sep 24, 2026 | 21,530.00 | 21,630.00 | 20,620.00 | 20,990.00 | 20,990.00 | -5.07% | 692,919 | 1.81 |
| Sep 23, 2026 | 22,500.00 | 22,900.00 | 21,970.00 | 22,110.00 | 22,110.00 | -0.81% | 349,046 | 0.91 |
| Sep 22, 2026 | 23,200.00 | 23,290.00 | 22,040.00 | 22,290.00 | 22,290.00 | -2.66% | 462,874 | 1.19 |
| Sep 17, 2026 | 22,000.00 | 23,040.00 | 21,780.00 | 22,900.00 | 22,900.00 | +4.42% | 728,606 | 1.89 |
| Sep 16, 2026 | 21,520.00 | 22,100.00 | 21,310.00 | 21,930.00 | 21,930.00 | +3.15% | 350,987 | 0.90 |
| Sep 15, 2026 | 22,500.00 | 22,500.00 | 21,130.00 | 21,260.00 | 21,260.00 | -5.51% | 388,728 | 0.99 |
| Sep 14, 2026 | 21,970.00 | 22,780.00 | 21,910.00 | 22,500.00 | 22,500.00 | +0.00% | 279,234 | 0.71 |
| Sep 10, 2026 | 23,480.00 | 23,510.00 | 22,310.00 | 22,500.00 | 22,500.00 | -3.81% | 303,418 | 0.77 |
| Sep 09, 2026 | 23,300.00 | 23,600.00 | 22,950.00 | 23,390.00 | 23,390.00 | -0.13% | 391,677 | 0.99 |
| Sep 08, 2026 | 23,790.00 | 23,790.00 | 22,600.00 | 23,420.00 | 23,420.00 | -1.56% | 517,819 | 1.31 |
| Sep 07, 2026 | 23,700.00 | 24,150.00 | 23,320.00 | 23,790.00 | 23,790.00 | +0.00% | 143,277 | 0.36 |
| Sep 04, 2026 | 23,800.00 | 24,100.00 | 23,260.00 | 23,790.00 | 23,790.00 | +2.63% | 220,605 | 0.54 |
| Sep 03, 2026 | 23,500.00 | 23,500.00 | 22,700.00 | 23,180.00 | 23,180.00 | +0.78% | 231,098 | 0.57 |
| Sep 02, 2026 | 22,900.00 | 23,240.00 | 22,200.00 | 23,000.00 | 23,000.00 | +1.63% | 369,912 | 0.88 |
| Sep 01, 2026 | 23,060.00 | 23,310.00 | 22,440.00 | 22,630.00 | 22,630.00 | -3.04% | 641,818 | 1.53 |
| Aug 31, 2026 | 23,260.00 | 23,340.00 | 22,450.00 | 23,340.00 | 23,340.00 | -0.68% | 847,214 | 2.02 |
| Aug 28, 2026 | 23,760.00 | 23,920.00 | 23,260.00 | 23,500.00 | 23,500.00 | -2.04% | 403,376 | 0.94 |
| Aug 27, 2026 | 23,680.00 | 24,440.00 | 23,280.00 | 23,990.00 | 23,990.00 | +2.48% | 282,816 | 0.46 |
| Aug 26, 2026 | 24,000.00 | 24,110.00 | 22,800.00 | 23,410.00 | 23,410.00 | -2.82% | 331,366 | 0.53 |
| Aug 25, 2026 | 23,850.00 | 24,180.00 | 23,390.00 | 24,090.00 | 24,090.00 | +2.86% | 311,742 | 0.49 |
| Aug 24, 2026 | 24,410.00 | 24,690.00 | 23,380.00 | 23,420.00 | 23,420.00 | -4.02% | 328,454 | 0.52 |
| Aug 21, 2026 | 25,000.00 | 25,000.00 | 24,060.00 | 24,400.00 | 24,400.00 | +0.87% | 184,382 | 0.28 |
| Aug 20, 2026 | 24,420.00 | 25,020.00 | 24,030.00 | 24,190.00 | 24,190.00 | +0.58% | 251,523 | 0.38 |
| Aug 19, 2026 | 25,060.00 | 25,070.00 | 23,800.00 | 24,050.00 | 24,050.00 | -4.03% | 261,881 | 0.40 |
| Aug 18, 2026 | 24,530.00 | 25,190.00 | 24,030.00 | 25,060.00 | 25,060.00 | +0.97% | 228,311 | 0.34 |
