Enlight Renewable Energy Ltd. - Ordinary Shares (NQ: ENLT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	18.28	18.31	17.89	17.94	35,262	+0.29(+1.64%)
Jan 30, 2024	17.92	17.94	17.48	17.65	86,934	-0.40(-2.22%)
Jan 29, 2024	17.63	18.16	17.63	18.05	44,468	+0.75(+4.37%)
Jan 26, 2024	17.69	17.69	17.15	17.30	19,384	-0.01(-0.09%)
Jan 25, 2024	17.48	17.54	17.28	17.31	14,959	+0.03(+0.17%)
Jan 24, 2024	17.39	17.39	17.19	17.28	16,273	+0.42(+2.49%)
Jan 23, 2024	17.05	17.06	16.81	16.86	18,641	-0.39(-2.26%)
Jan 22, 2024	17.22	17.50	17.03	17.25	31,156	-0.61(-3.39%)
Jan 19, 2024	17.70	17.89	17.43	17.86	144,137	+0.41(+2.32%)
Jan 18, 2024	17.46	17.89	17.39	17.45	59,628	+0.34(+1.99%)
Jan 17, 2024	17.15	17.27	17.07	17.11	11,989	-0.02(-0.12%)
Jan 16, 2024	17.46	17.47	16.96	17.13	56,288	-1.02(-5.59%)
Jan 12, 2024	18.24	18.24	18.00	18.14	45,268	+0.09(+0.53%)
Jan 11, 2024	18.40	18.39	18.02	18.05	52,319	+0.07(+0.39%)
Jan 10, 2024	18.06	18.38	17.96	17.98	122,658	+0.08(+0.45%)
Jan 09, 2024	17.90	18.22	17.87	17.90	25,633	-0.42(-2.29%)
Jan 08, 2024	18.34	18.36	18.05	18.32	34,606	+0.05(+0.27%)
Jan 05, 2024	18.35	18.41	18.19	18.27	22,264	-0.27(-1.46%)
Jan 04, 2024	18.40	18.61	18.38	18.54	17,963	+0.41(+2.26%)
Jan 03, 2024	18.58	18.58	18.02	18.13	128,347	-0.76(-4.02%)
Jan 02, 2024	19.55	19.57	18.77	18.89	217,716	-0.25(-1.31%)
Dec 29, 2023	19.81	19.81	19.13	19.14	72,858	-0.01(-0.05%)
Dec 28, 2023	19.31	19.38	19.10	19.15	73,991	-0.27(-1.39%)
Dec 27, 2023	19.38	19.47	19.22	19.42	39,466	+0.29(+1.52%)
Dec 26, 2023	19.07	19.13	18.93	19.13	30,219	-0.26(-1.34%)
Dec 22, 2023	19.31	19.82	19.31	19.39	11,643	-0.08(-0.41%)
Dec 21, 2023	19.48	19.51	19.23	19.47	13,928	-0.24(-1.22%)
Dec 20, 2023	19.92	20.00	19.60	19.71	51,791	+0.06(+0.31%)
Dec 19, 2023	19.56	19.65	19.39	19.65	31,311	+0.11(+0.56%)
Dec 18, 2023	19.37	19.54	19.26	19.54	50,054	+0.69(+3.66%)
Dec 15, 2023	19.02	19.02	18.68	18.85	204,250	+0.04(+0.21%)
Dec 14, 2023	18.80	18.89	18.45	18.81	71,986	+0.77(+4.27%)
Dec 13, 2023	17.39	18.04	17.38	18.04	70,238	+0.70(+4.04%)
Dec 12, 2023	17.52	17.53	17.16	17.34	47,745	+0.18(+1.05%)
Dec 11, 2023	17.31	17.45	17.05	17.16	41,991	-1.08(-5.92%)
Dec 08, 2023	18.48	18.48	18.08	18.24	23,690	-0.08(-0.44%)
Dec 07, 2023	18.14	18.33	18.10	18.32	23,330	+0.38(+2.12%)
Dec 06, 2023	18.14	18.14	17.86	17.94	36,929	-0.19(-1.05%)
Dec 05, 2023	18.04	18.29	18.00	18.13	82,255	+0.52(+2.95%)
Dec 04, 2023	17.58	17.68	17.50	17.61	59,256	+0.17(+0.97%)
Dec 01, 2023	17.07	17.52	17.06	17.44	86,771	+0.22(+1.28%)
Nov 30, 2023	17.29	17.36	17.12	17.22	44,746	-0.40(-2.27%)
Nov 29, 2023	17.74	17.75	17.48	17.62	42,212	+0.17(+0.97%)
Nov 28, 2023	17.47	17.52	17.34	17.45	65,409	+0.33(+1.93%)
Nov 27, 2023	17.05	17.20	16.88	17.12	110,517	+0.52(+3.13%)
Nov 24, 2023	16.32	16.60	16.32	16.60	87,956	+0.42(+2.60%)
Nov 22, 2023	16.29	16.45	16.07	16.18	92,789	+0.36(+2.28%)
Nov 21, 2023	15.92	16.01	15.63	15.82	201,050	+0.65(+4.28%)
Nov 20, 2023	15.37	15.44	15.17	15.17	68,713	-0.17(-1.11%)
Nov 17, 2023	15.28	15.39	15.21	15.34	23,275	+0.18(+1.19%)
Nov 16, 2023	15.03	15.33	15.01	15.16	34,836	-0.08(-0.52%)
Nov 15, 2023	15.33	15.33	14.92	15.24	100,350	+0.50(+3.39%)
Nov 14, 2023	14.32	14.90	14.22	14.74	235,533	+1.40(+10.49%)
Nov 13, 2023	13.52	13.61	13.33	13.34	37,319	-0.84(-5.92%)
Nov 10, 2023	13.98	14.19	13.87	14.18	54,306	+0.18(+1.29%)
Nov 09, 2023	14.42	14.55	13.97	14.00	54,608	-0.71(-4.83%)
Nov 08, 2023	15.12	15.14	14.62	14.71	64,620	-0.34(-2.26%)
Nov 07, 2023	15.07	15.31	14.96	15.05	20,293	+0.29(+1.96%)
Nov 06, 2023	14.97	14.97	14.66	14.76	32,518	+0.05(+0.34%)
Nov 03, 2023	14.70	14.94	14.58	14.71	48,110	+0.44(+3.08%)
Nov 02, 2023	14.36	14.49	14.25	14.27	83,604	+0.63(+4.62%)
Nov 01, 2023	13.50	13.66	13.40	13.64	72,688	+0.14(+1.04%)
Oct 31, 2023	13.35	13.56	13.29	13.50	17,764	+0.33(+2.51%)
Oct 30, 2023	12.87	13.29	12.82	13.17	102,997	+0.96(+7.86%)
Oct 27, 2023	12.16	12.45	12.16	12.21	24,417	+0.02(+0.16%)
Oct 26, 2023	12.31	12.38	12.11	12.19	64,162	-0.38(-3.02%)
Oct 25, 2023	12.45	12.76	12.41	12.57	68,160	-0.12(-0.95%)
Oct 24, 2023	12.58	12.69	12.42	12.69	99,130	+0.44(+3.59%)
Oct 23, 2023	12.57	12.57	12.11	12.25	77,174	-0.46(-3.62%)
Oct 20, 2023	12.61	12.74	12.41	12.71	36,908	-0.08(-0.63%)
Oct 19, 2023	13.32	13.37	12.75	12.79	76,586	-0.46(-3.47%)
Oct 18, 2023	13.17	13.39	13.15	13.25	51,282	+0.08(+0.61%)
Oct 17, 2023	12.95	13.24	12.94	13.17	130,972	+0.18(+1.39%)
Oct 16, 2023	13.23	13.13	12.83	12.99	186,649	+0.01(+0.08%)
Oct 13, 2023	13.02	13.13	12.85	12.98	72,373	-0.04(-0.31%)
Oct 12, 2023	13.24	13.25	13.00	13.02	121,713	+0.04(+0.31%)
Oct 11, 2023	13.09	13.27	12.88	12.98	115,935	-0.04(-0.31%)
Oct 10, 2023	12.91	13.20	12.85	13.02	198,339	+0.52(+4.16%)
Oct 09, 2023	12.65	12.82	12.30	12.50	179,162	-1.73(-12.16%)
Oct 06, 2023	13.97	14.28	13.83	14.23	158,604	+0.26(+1.86%)
Oct 05, 2023	14.23	14.30	13.83	13.97	64,046	-0.58(-3.99%)
Oct 04, 2023	14.75	14.75	14.10	14.55	564,161	-0.34(-2.28%)
Oct 03, 2023	15.45	15.45	14.71	14.89	99,417	-0.68(-4.37%)
Oct 02, 2023	15.82	16.18	15.28	15.57	133,693	-0.12(-0.76%)
Sep 29, 2023	15.64	16.23	15.41	15.69	21,637	+0.17(+1.10%)
Sep 28, 2023	15.64	15.80	15.40	15.52	49,895	-0.48(-3.00%)
Sep 27, 2023	16.00	16.11	15.83	16.00	20,116	+0.07(+0.44%)
Sep 26, 2023	16.09	16.35	15.79	15.93	52,750	-0.54(-3.28%)
Sep 25, 2023	16.97	16.80	16.45	16.47	24,803	-0.05(-0.30%)
Sep 22, 2023	16.83	16.97	16.50	16.52	5,622	-0.28(-1.67%)
Sep 21, 2023	16.31	16.80	16.31	16.80	14,362	+0.30(+1.82%)
Sep 20, 2023	16.59	16.90	16.50	16.50	11,486	+0.04(+0.24%)
Sep 19, 2023	16.40	16.67	16.26	16.46	80,827	+0.05(+0.30%)
Sep 18, 2023	16.31	16.68	16.06	16.41	30,035	-0.20(-1.20%)
Sep 15, 2023	16.34	16.76	16.10	16.61	12,542	+0.35(+2.15%)
Sep 14, 2023	16.46	16.90	16.01	16.26	82,148	-0.21(-1.28%)
Sep 13, 2023	16.30	16.49	16.22	16.47	8,638	-0.13(-0.78%)
Sep 12, 2023	16.60	16.62	16.32	16.60	5,696	+0.08(+0.48%)
Sep 11, 2023	16.61	16.74	16.16	16.52	24,044	-0.09(-0.54%)
Sep 08, 2023	16.63	17.00	16.40	16.61	23,604	-0.02(-0.12%)
Sep 07, 2023	16.23	16.69	16.23	16.63	56,193	+0.14(+0.85%)
Sep 06, 2023	16.86	16.86	16.28	16.49	46,213	-0.36(-2.14%)
Sep 05, 2023	16.47	16.94	16.28	16.85	99,731	+0.55(+3.37%)
Sep 01, 2023	16.87	16.87	16.10	16.30	18,675	+0.05(+0.31%)
Aug 31, 2023	16.12	16.35	16.12	16.25	25,455	-0.27(-1.63%)
Aug 30, 2023	16.59	16.82	16.43	16.52	16,951	-0.22(-1.31%)
Aug 29, 2023	16.30	16.74	16.03	16.74	61,716	+0.41(+2.51%)
Aug 28, 2023	16.33	16.61	16.21	16.33	35,535	-0.18(-1.09%)
Aug 25, 2023	16.65	16.91	16.29	16.51	13,436	-0.04(-0.24%)
Aug 24, 2023	16.80	16.80	16.40	16.55	17,900	-0.54(-3.16%)
Aug 23, 2023	17.02	17.22	16.94	17.09	13,548	+0.56(+3.39%)
Aug 22, 2023	16.83	16.87	16.36	16.53	9,806	-0.17(-1.02%)
Aug 21, 2023	16.55	16.80	16.27	16.70	27,003	+0.23(+1.40%)
Aug 18, 2023	16.64	16.64	16.18	16.47	10,830	-0.06(-0.36%)
Aug 17, 2023	16.59	16.60	16.37	16.53	28,597	+0.30(+1.85%)
Aug 16, 2023	16.42	16.55	16.11	16.23	21,108	-0.27(-1.64%)
Aug 15, 2023	16.32	16.51	16.23	16.50	38,595	-0.07(-0.42%)
Aug 14, 2023	16.69	16.78	16.44	16.57	59,449	-0.90(-5.15%)
Aug 11, 2023	17.11	17.61	17.11	17.47	50,926	+0.06(+0.34%)
Aug 10, 2023	17.30	17.48	17.29	17.41	71,682	-0.29(-1.64%)
Aug 09, 2023	17.86	17.89	17.51	17.70	50,614	-0.56(-3.07%)
Aug 08, 2023	18.31	18.40	18.12	18.26	26,424	-0.40(-2.14%)
Aug 07, 2023	18.74	18.78	18.45	18.66	29,826	+0.25(+1.36%)
Aug 04, 2023	18.95	18.95	18.39	18.41	7,528	+0.06(+0.33%)
Aug 03, 2023	18.10	18.36	18.10	18.35	9,647	+0.01(+0.05%)
Aug 02, 2023	18.58	18.63	18.20	18.34	34,940	-0.41(-2.19%)
Aug 01, 2023	19.08	19.10	18.53	18.75	135,170	-0.29(-1.52%)
Jul 31, 2023	19.12	19.31	18.96	19.04	75,759	+0.42(+2.26%)
Jul 28, 2023	18.58	18.84	18.42	18.62	80,323	+0.20(+1.09%)
Jul 27, 2023	18.75	18.78	18.41	18.42	41,071	-0.15(-0.81%)
Jul 26, 2023	18.36	18.69	18.35	18.57	48,153	+0.53(+2.94%)
Jul 25, 2023	18.46	18.46	17.91	18.04	48,356	-1.04(-5.45%)
Jul 24, 2023	19.34	19.34	18.97	19.08	32,070	-0.32(-1.65%)
Jul 21, 2023	19.13	20.02	19.13	19.40	14,683	+0.21(+1.09%)
Jul 20, 2023	19.60	19.68	19.16	19.19	31,839	-0.85(-4.24%)
Jul 19, 2023	20.13	20.30	19.85	20.04	71,450	+0.36(+1.83%)
Jul 18, 2023	19.50	19.70	19.48	19.68	57,347	+0.66(+3.47%)
Jul 17, 2023	18.88	19.08	18.61	19.02	43,913	+0.12(+0.63%)
Jul 14, 2023	19.02	19.34	18.54	18.90	28,822	-0.03(-0.16%)
Jul 13, 2023	18.73	18.98	18.66	18.93	65,147	+0.63(+3.44%)
Jul 12, 2023	18.06	18.34	18.02	18.30	82,527	+0.85(+4.87%)
Jul 11, 2023	17.62	17.64	17.37	17.45	22,431	-0.18(-1.02%)
Jul 10, 2023	17.53	17.69	17.32	17.63	38,471	+0.18(+1.03%)
Jul 07, 2023	17.10	17.59	17.05	17.45	21,986	+0.27(+1.57%)
Jul 06, 2023	17.31	17.36	17.02	17.18	32,812	-0.36(-2.05%)
Jul 05, 2023	17.58	17.72	17.46	17.54	48,578	+0.06(+0.34%)
Jul 03, 2023	17.72	17.78	17.44	17.48	48,533	-0.27(-1.52%)
Jun 30, 2023	17.27	17.80	17.22	17.75	54,954	+0.44(+2.54%)
Jun 29, 2023	17.68	17.68	17.18	17.31	40,746	-0.40(-2.26%)
Jun 28, 2023	17.64	17.77	17.50	17.71	69,765	+0.02(+0.11%)
Jun 27, 2023	17.92	17.92	17.44	17.69	54,122	-0.14(-0.79%)
Jun 26, 2023	18.24	18.24	17.64	17.83	54,581	-0.48(-2.62%)
Jun 23, 2023	18.43	18.73	18.02	18.31	134,312	-0.19(-1.03%)
Jun 22, 2023	18.78	18.82	18.45	18.50	119,487	-0.05(-0.27%)
Jun 21, 2023	18.98	18.98	18.43	18.55	41,021	-0.51(-2.68%)
Jun 20, 2023	19.50	19.52	18.89	19.06	99,370	-0.88(-4.41%)
Jun 16, 2023	20.22	20.43	19.84	19.94	154,413	-0.15(-0.75%)
Jun 15, 2023	19.88	20.26	19.87	20.09	88,801	+3.24(+19.23%)
May 08, 2023	17.09	17.09	16.71	16.85	24,588	-0.61(-3.49%)
May 05, 2023	17.22	17.48	17.14	17.46	53,170	+0.32(+1.87%)
May 04, 2023	17.05	17.37	17.04	17.14	72,090	+0.22(+1.30%)
May 03, 2023	16.75	17.11	16.75	16.92	116,569	+0.50(+3.05%)
May 02, 2023	16.29	16.43	16.22	16.42	12,085	+0.10(+0.61%)
May 01, 2023	16.42	16.55	16.15	16.32	39,680	-0.07(-0.43%)
Apr 28, 2023	16.45	16.46	16.23	16.39	33,398	+0.10(+0.61%)
Apr 27, 2023	16.39	16.51	16.17	16.29	38,126	+0.35(+2.20%)
Apr 26, 2023	16.10	16.20	15.85	15.94	26,610	-0.27(-1.67%)
Apr 25, 2023	16.20	16.54	16.10	16.21	35,067	+0.02(+0.12%)
Apr 24, 2023	16.13	16.26	15.92	16.19	107,116	+0.43(+2.73%)
Apr 21, 2023	15.94	15.94	15.49	15.76	92,516	-0.04(-0.25%)
Apr 20, 2023	15.55	15.83	15.48	15.80	91,171	+0.22(+1.41%)
Apr 19, 2023	15.95	15.98	15.33	15.58	138,047	-0.40(-2.50%)
Apr 18, 2023	16.18	16.24	15.94	15.98	42,024	-0.04(-0.25%)
Apr 17, 2023	16.47	16.47	15.75	16.02	68,770	-0.87(-5.15%)
Apr 14, 2023	17.21	17.21	16.82	16.89	47,565	-0.04(-0.24%)
Apr 13, 2023	17.13	17.14	16.81	16.93	107,366	-0.09(-0.53%)
Apr 12, 2023	16.95	17.12	16.82	17.02	85,654	+0.13(+0.77%)
Apr 11, 2023	16.81	17.16	16.17	16.89	41,426	+0.09(+0.54%)
Apr 10, 2023	16.56	16.83	16.56	16.80	22,603	+0.49(+3.00%)
Apr 06, 2023	16.30	16.37	16.15	16.31	13,864	-0.16(-0.97%)
Apr 05, 2023	16.43	16.51	16.19	16.47	137,323	+0.10(+0.61%)
Apr 04, 2023	16.56	16.60	16.25	16.37	123,042	-0.39(-2.33%)
Apr 03, 2023	16.96	16.96	16.42	16.76	78,035	-0.16(-0.95%)
Mar 31, 2023	16.52	17.25	16.52	16.92	91,029	+0.42(+2.55%)
Mar 30, 2023	16.68	16.84	16.50	16.50	45,071	-0.14(-0.84%)
Mar 29, 2023	17.03	17.03	16.40	16.64	122,860	-0.61(-3.54%)
Mar 28, 2023	17.16	17.29	16.97	17.25	81,679	+0.31(+1.83%)
Mar 27, 2023	16.92	17.11	16.79	16.94	73,469	+0.03(+0.18%)
Mar 24, 2023	16.85	17.17	16.71	16.91	57,590	+0.14(+0.83%)
Mar 23, 2023	16.41	17.60	16.02	16.77	148,400	+0.24(+1.45%)
Mar 22, 2023	16.39	16.77	16.38	16.53	87,560	+0.14(+0.85%)
Mar 21, 2023	16.09	16.45	16.06	16.39	75,166	+0.34(+2.12%)
Mar 20, 2023	16.17	16.20	15.82	16.05	84,344	-0.20(-1.23%)
Mar 17, 2023	16.24	16.44	16.08	16.25	122,191	+0.07(+0.43%)
Mar 16, 2023	16.45	16.58	16.14	16.18	112,378	-1.05(-6.09%)
Mar 15, 2023	17.26	17.48	17.07	17.23	72,101	-0.10(-0.58%)
Mar 14, 2023	17.30	17.50	17.27	17.33	66,661	+0.19(+1.11%)
Mar 13, 2023	17.02	17.28	16.79	17.14	60,324	+0.10(+0.59%)
Mar 10, 2023	17.00	17.19	16.85	17.04	68,752	+0.00(+0.00%)
Mar 09, 2023	17.35	17.57	17.00	17.04	106,874	-0.21(-1.22%)
Mar 08, 2023	16.95	17.38	16.88	17.25	187,814	+1.12(+6.94%)
Mar 07, 2023	16.39	16.39	16.06	16.13	136,798	+0.11(+0.69%)
Mar 06, 2023	16.13	16.49	15.86	16.02	135,339	+0.13(+0.82%)
Mar 03, 2023	15.74	15.90	15.58	15.89	245,947	+0.24(+1.53%)
Mar 02, 2023	15.93	16.04	15.38	15.65	171,386	-0.66(-4.05%)
Mar 01, 2023	16.20	16.76	16.06	16.31	105,515	+0.04(+0.25%)
Feb 28, 2023	16.14	16.44	16.11	16.27	44,302	-0.03(-0.18%)
Feb 27, 2023	16.16	16.39	16.02	16.30	143,885	-0.14(-0.85%)
Feb 24, 2023	16.38	16.69	15.83	16.44	206,475	-0.46(-2.72%)
Feb 23, 2023	17.05	17.05	16.69	16.90	103,491	-0.01(-0.06%)
Feb 22, 2023	17.00	17.14	16.73	16.91	101,709	-0.19(-1.11%)
Feb 21, 2023	17.83	17.83	16.61	17.10	595,130	-1.31(-7.12%)
Feb 17, 2023	18.10	18.43	18.10	18.41	134,128	+0.20(+1.10%)
Feb 16, 2023	18.31	18.49	18.21	18.21	278,667	-0.16(-0.87%)
Feb 15, 2023	18.04	18.45	18.01	18.37	748,793	+0.21(+1.16%)
Feb 14, 2023	17.80	18.32	17.80	18.16	1,106,496	+0.36(+2.02%)
Feb 13, 2023	17.60	18.09	17.52	17.80	1,074,420	+0.05(+0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.