Enlight Renewable Energy Ltd. Ordinary Shares (ENLT) Historical Stock Data
18.32 ↓0.13 (-0.70%)
As of May 17, 2024, 10:10am EST.
Historical Data
In the past 30 trading days, ENLT is up 0.04% a day on average. There have been 15 days where Enlight Renewable Energy Ltd. Ordinary Shares closed green and 15 days where ENLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 18.34 | 18.32 | ↓$0.02 (-0.11%) | 18.32 | 18.38 | 2.17K |
| 2024-05-16 | 18.41 | 18.45 | ↑$0.04 (0.22%) | 18.29 | 18.46 | 2.71K |
| 2024-05-15 | 18.47 | 18.48 | ↑$0.01 (0.05%) | 18.22 | 18.48 | 6.36K |
| 2024-05-14 | 18.25 | 18.41 | ↑$0.16 (0.88%) | 18.23 | 18.42 | 17.72K |
| 2024-05-13 | 18.30 | 18.17 | ↓$0.13 (-0.71%) | 18.10 | 18.30 | 6.44K |
| 2024-05-10 | 18.43 | 18.24 | ↓$0.19 (-1.03%) | 18.12 | 18.43 | 3.93K |
| 2024-05-09 | 18.06 | 18.12 | ↑$0.06 (0.33%) | 18.06 | 18.32 | 11.72K |
| 2024-05-08 | 17.95 | 18.09 | ↑$0.14 (0.78%) | 17.78 | 18.22 | 45.27K |
| 2024-05-07 | 17.53 | 17.33 | ↓$0.20 (-1.14%) | 17.11 | 17.61 | 45.51K |
| 2024-05-06 | 17.43 | 17.26 | ↓$0.17 (-0.98%) | 17.14 | 17.43 | 7.24K |
| 2024-05-03 | 17.32 | 17.55 | ↑$0.23 (1.33%) | 17.16 | 17.55 | 170.03K |
| 2024-05-02 | 17.01 | 17.34 | ↑$0.33 (1.94%) | 16.93 | 17.41 | 39.38K |
| 2024-05-01 | 16.16 | 16.00 | ↓$0.16 (-0.99%) | 16.00 | 16.50 | 24.21K |
| 2024-04-30 | 16.13 | 16.00 | ↓$0.13 (-0.81%) | 15.80 | 16.28 | 9.77K |
| 2024-04-29 | 16.19 | 16.21 | ↑$0.02 (0.12%) | 15.84 | 16.34 | 31.98K |
| 2024-04-26 | 15.65 | 15.76 | ↑$0.11 (0.70%) | 15.65 | 16.00 | 11.22K |
| 2024-04-25 | 15.74 | 15.66 | ↓$0.08 (-0.48%) | 15.57 | 15.92 | 19.28K |
| 2024-04-24 | 16.23 | 15.91 | ↓$0.32 (-1.97%) | 15.46 | 16.25 | 51.86K |
| 2024-04-23 | 16.88 | 16.58 | ↓$0.31 (-1.81%) | 16.31 | 16.97 | 8.94K |
| 2024-04-22 | 16.25 | 16.98 | ↑$0.73 (4.49%) | 15.73 | 17.08 | 9.27K |
| 2024-04-19 | 16.39 | 16.42 | ↑$0.04 (0.21%) | 16.06 | 16.57 | 9.74K |
| 2024-04-18 | 16.28 | 16.28 | ↑$0.00 (0.00%) | 16.17 | 16.45 | 13.02K |
| 2024-04-17 | 16.59 | 16.49 | ↓$0.10 (-0.60%) | 16.23 | 16.59 | 8.82K |
| 2024-04-16 | 16.55 | 16.70 | ↑$0.15 (0.91%) | 16.44 | 16.80 | 20.02K |
| 2024-04-15 | 16.48 | 16.14 | ↓$0.34 (-2.06%) | 15.79 | 16.48 | 16.09K |
| 2024-04-12 | 16.04 | 15.92 | ↓$0.12 (-0.72%) | 15.86 | 16.32 | 15.59K |
| 2024-04-11 | 16.15 | 16.46 | ↑$0.31 (1.92%) | 15.91 | 16.47 | 10.14K |
| 2024-04-10 | 16.62 | 16.32 | ↓$0.30 (-1.82%) | 16.32 | 16.62 | 9.80K |
| 2024-04-09 | 16.83 | 16.80 | ↓$0.03 (-0.18%) | 16.26 | 16.94 | 16.94K |
| 2024-04-08 | 16.51 | 16.95 | ↑$0.44 (2.67%) | 16.25 | 17.07 | 47.63K |
Create an account or log in to view more rows.
$ENLT to the moon
$ENLT to the moon!!! lfG
$ENLT power hour will be fucking crazy
$ENLT bought more
$ENLT This is just getting warmed up.
$ENLT bull flag
breakout!
$ENLT whelp. you win this round. goodluck
$ENLT I mean ... head and shoulders .....
$ENLT bought more