XETRA - Delayed Quote EUR

Enphase Energy, Inc. (E0P.DE)

104.28 +8.97 (+9.41%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 99.70 106.92 99.70 104.28 104.28 7,940
Apr 25, 2024 99.56 100.74 92.00 95.31 95.31 6,235
Apr 24, 2024 99.79 109.64 94.81 101.36 101.36 20,412
Apr 23, 2024 104.80 108.34 102.68 106.38 106.38 4,874
Apr 22, 2024 101.82 102.44 99.67 101.98 101.98 5,074
Apr 19, 2024 101.74 102.64 101.06 101.62 101.62 2,213
Apr 18, 2024 105.70 106.08 100.28 105.32 105.32 5,272
Apr 17, 2024 103.62 105.74 103.04 105.22 105.22 2,028
Apr 16, 2024 105.90 105.90 102.42 103.98 103.98 3,227
Apr 15, 2024 110.34 111.00 107.48 108.50 108.50 3,325
Apr 12, 2024 113.14 115.94 110.48 112.04 112.04 4,294
Apr 11, 2024 110.74 114.20 109.92 110.38 110.38 5,427
Apr 10, 2024 112.36 113.04 105.20 108.66 108.66 5,351
Apr 9, 2024 105.98 109.48 105.64 107.70 107.70 2,025
Apr 8, 2024 104.04 107.18 103.10 106.42 106.42 2,569
Apr 5, 2024 111.60 111.74 104.36 104.58 104.58 5,381
Apr 4, 2024 109.38 117.20 109.36 115.38 115.38 5,244
Apr 3, 2024 105.96 107.74 103.36 106.94 106.94 1,702
Apr 2, 2024 110.68 110.76 105.32 106.04 106.04 3,792
Mar 28, 2024 111.12 115.00 110.40 111.38 111.38 2,898
Mar 27, 2024 101.98 109.78 101.66 109.72 109.72 2,579
Mar 26, 2024 102.92 104.28 102.18 102.18 102.18 880
Mar 25, 2024 105.92 107.04 103.24 103.24 103.24 847
Mar 22, 2024 106.42 107.18 104.28 104.28 104.28 1,017
Mar 21, 2024 105.28 108.46 104.96 105.40 105.40 2,818
Mar 20, 2024 99.66 101.88 99.66 101.26 101.26 409
Mar 19, 2024 102.12 102.30 99.79 101.06 101.06 1,303
Mar 18, 2024 100.22 103.46 98.28 103.46 103.46 1,973
Mar 15, 2024 101.60 102.36 99.47 100.04 100.04 1,794
Mar 14, 2024 107.86 108.06 102.40 102.92 102.92 1,687
Mar 13, 2024 110.82 111.08 108.68 109.00 109.00 1,513
Mar 12, 2024 118.30 119.36 110.80 110.80 110.80 3,167
Mar 11, 2024 117.88 122.08 117.88 119.16 119.16 1,561
Mar 8, 2024 119.16 123.02 118.74 120.18 120.18 3,732
Mar 7, 2024 114.56 117.80 113.78 117.12 117.12 1,135
Mar 6, 2024 115.84 119.00 111.38 115.28 115.28 2,127
Mar 5, 2024 113.42 115.46 111.38 115.46 115.46 1,342
Mar 4, 2024 118.54 121.70 114.30 114.52 114.52 2,944
Mar 1, 2024 118.18 119.74 114.46 119.00 119.00 1,993
Feb 29, 2024 110.08 118.38 109.92 114.62 114.62 1,477
Feb 28, 2024 112.76 112.76 109.96 110.82 110.82 2,548
Feb 27, 2024 111.02 112.62 110.46 110.46 110.46 993
Feb 26, 2024 108.84 112.54 108.36 110.88 110.88 1,622
Feb 23, 2024 113.46 114.16 110.52 110.98 110.98 2,541
Feb 22, 2024 118.52 119.20 114.48 115.20 115.20 2,747
Feb 21, 2024 114.50 116.12 111.68 114.36 114.36 13,779
Feb 20, 2024 119.66 121.10 117.68 117.68 117.68 2,442
Feb 19, 2024 122.76 122.90 120.68 121.64 121.64 712
Feb 16, 2024 126.78 127.50 123.02 126.20 126.20 4,055
Feb 15, 2024 123.74 127.94 122.94 126.08 126.08 4,119
Feb 14, 2024 116.04 120.62 116.04 120.62 120.62 3,826
Feb 13, 2024 119.74 120.04 110.96 115.14 115.14 6,271
Feb 12, 2024 113.60 122.90 113.60 121.68 121.68 3,993
Feb 9, 2024 108.58 112.62 108.26 110.72 110.72 1,764
Feb 8, 2024 108.14 112.04 107.70 108.28 108.28 2,291
Feb 7, 2024 104.72 114.66 104.70 109.04 109.04 14,371
Feb 6, 2024 89.74 92.47 89.54 92.41 92.41 4,636
Feb 5, 2024 94.41 94.41 87.34 90.07 90.07 1,699
Feb 2, 2024 98.11 98.70 92.66 93.18 93.18 5,872
Feb 1, 2024 98.44 101.40 95.11 96.42 96.42 4,011
Jan 31, 2024 97.17 101.96 96.36 100.06 100.06 3,804
Jan 30, 2024 100.90 101.72 99.35 99.44 99.44 2,209
Jan 29, 2024 98.49 99.06 95.68 98.86 98.86 2,566
Jan 26, 2024 97.54 100.28 97.43 97.86 97.86 3,310
Jan 25, 2024 99.31 101.36 96.12 97.43 97.43 5,281
Jan 24, 2024 103.52 105.10 101.02 101.04 101.04 3,876
Jan 23, 2024 99.90 105.38 99.90 100.82 100.82 9,731
Jan 22, 2024 93.94 105.30 93.94 97.99 97.99 9,595
Jan 19, 2024 98.29 98.93 93.58 93.58 93.58 9,547
Jan 18, 2024 97.43 98.73 95.85 97.79 97.79 5,977
Jan 17, 2024 98.14 98.47 96.00 97.36 97.36 9,952
Jan 16, 2024 99.98 100.72 98.16 99.68 99.68 6,491
Jan 15, 2024 99.40 100.82 99.34 100.82 100.82 1,660
Jan 12, 2024 104.46 106.54 100.88 101.94 101.94 5,663
Jan 11, 2024 108.56 108.56 101.66 103.28 103.28 6,459
Jan 10, 2024 107.70 107.86 104.22 105.84 105.84 2,416
Jan 9, 2024 106.58 106.58 103.54 106.22 106.22 4,992
Jan 8, 2024 105.30 109.06 103.84 106.48 106.48 9,686
Jan 5, 2024 107.62 108.80 104.58 107.58 107.58 5,645
Jan 4, 2024 111.08 112.12 107.94 109.60 109.60 8,646
Jan 3, 2024 119.90 120.02 109.84 112.36 112.36 5,979
Jan 2, 2024 120.22 123.76 118.54 122.38 122.38 5,482
Dec 29, 2023 122.08 122.08 120.62 121.80 121.80 1,145
Dec 28, 2023 122.98 123.78 120.64 121.46 121.46 4,090
Dec 27, 2023 124.02 125.40 122.92 123.76 123.76 7,325
Dec 22, 2023 121.00 124.16 120.06 123.24 123.24 3,455
Dec 21, 2023 117.78 121.92 114.32 121.58 121.58 5,553
Dec 20, 2023 122.92 124.14 121.10 121.82 121.82 7,690
Dec 19, 2023 113.48 122.62 113.24 120.10 120.10 6,024
Dec 18, 2023 113.68 114.90 110.36 112.60 112.60 6,642
Dec 15, 2023 110.78 115.58 110.48 113.72 113.72 10,232
Dec 14, 2023 99.39 112.32 99.34 109.50 109.50 12,451
Dec 13, 2023 92.25 92.84 88.40 90.49 90.49 4,288
Dec 12, 2023 96.15 96.57 90.38 90.38 90.38 3,825
Dec 11, 2023 95.36 96.75 91.95 95.23 95.23 4,363
Dec 8, 2023 98.97 100.70 97.31 97.88 97.88 2,078
Dec 7, 2023 99.22 100.86 98.37 99.43 99.43 1,727
Dec 6, 2023 102.22 103.42 100.00 100.74 100.74 2,407
Dec 5, 2023 100.10 102.86 99.18 102.70 102.70 2,942
Dec 4, 2023 98.10 102.88 97.79 100.00 100.00 5,317
Dec 1, 2023 92.48 95.64 91.67 95.62 95.62 1,989
Nov 30, 2023 93.14 93.45 90.77 92.17 92.17 1,563
Nov 29, 2023 90.19 93.34 90.19 91.29 91.29 1,658
Nov 28, 2023 89.08 91.19 87.54 91.06 91.06 1,666
Nov 27, 2023 91.18 91.48 88.93 90.58 90.58 2,478
Nov 24, 2023 92.45 92.46 89.63 91.31 91.31 3,936
Nov 23, 2023 91.83 91.83 90.96 91.05 91.05 1,540
Nov 22, 2023 90.06 92.79 89.95 92.48 92.48 977
Nov 21, 2023 90.93 90.93 88.31 89.71 89.71 1,806
Nov 20, 2023 85.27 89.23 84.22 89.21 89.21 4,996
Nov 17, 2023 83.70 85.32 81.92 82.50 82.50 2,347
Nov 16, 2023 85.89 86.22 82.10 82.36 82.36 1,640
Nov 15, 2023 84.79 90.51 84.38 88.14 88.14 5,610
Nov 14, 2023 73.83 82.47 73.33 82.16 82.16 3,285
Nov 13, 2023 72.68 73.23 71.59 73.23 73.23 2,129
Nov 10, 2023 71.54 71.72 69.50 71.72 71.72 3,980
Nov 9, 2023 71.70 72.88 71.64 72.56 72.56 2,185
Nov 8, 2023 73.43 74.03 72.34 72.82 72.82 1,835
Nov 7, 2023 72.80 73.60 71.80 73.60 73.60 530
Nov 6, 2023 75.35 76.19 71.37 72.43 72.43 955
Nov 3, 2023 74.70 77.35 73.96 75.44 75.44 2,160
Nov 2, 2023 68.53 77.02 68.50 73.99 73.99 2,457
Nov 1, 2023 75.51 75.53 71.12 72.23 72.23 1,269
Oct 31, 2023 73.37 76.08 73.37 74.71 74.71 913
Oct 30, 2023 78.03 79.26 72.32 72.60 72.60 4,363
Oct 27, 2023 75.30 79.27 71.10 76.72 76.72 17,438
Oct 26, 2023 87.50 93.35 86.95 92.01 92.01 2,649
Oct 25, 2023 89.00 89.47 86.16 88.49 88.49 1,162
Oct 24, 2023 90.87 91.30 89.13 89.33 89.33 1,094
Oct 23, 2023 93.79 93.96 90.88 92.96 92.96 1,435
Oct 20, 2023 93.96 98.00 90.80 92.16 92.16 11,796
Oct 19, 2023 116.72 117.00 111.88 112.52 112.52 2,700
Oct 18, 2023 121.66 122.16 117.76 117.76 117.76 369
Oct 17, 2023 120.58 124.72 118.72 124.72 124.72 876
Oct 16, 2023 116.94 120.24 114.54 117.82 117.82 1,633
Oct 13, 2023 118.02 119.48 116.04 118.70 118.70 745
Oct 12, 2023 121.64 122.40 117.16 118.80 118.80 2,030
Oct 11, 2023 118.70 124.00 118.68 120.04 120.04 994
Oct 10, 2023 113.02 120.06 112.54 119.72 119.72 1,801
Oct 9, 2023 111.72 113.54 110.84 113.02 113.02 1,970
Oct 6, 2023 109.86 111.00 107.70 110.32 110.32 686
Oct 5, 2023 111.32 111.32 107.00 108.26 108.26 391
Oct 4, 2023 107.88 109.78 107.88 109.18 109.18 1,100
Oct 3, 2023 111.34 111.42 106.82 106.82 106.82 1,428
Oct 2, 2023 114.32 115.66 112.00 113.08 113.08 1,600
Sep 29, 2023 113.52 117.54 113.32 114.08 114.08 599
Sep 28, 2023 114.46 114.46 110.18 112.88 112.88 1,268
Sep 27, 2023 113.48 115.84 113.38 115.12 115.12 636
Sep 26, 2023 112.32 113.70 111.30 113.64 113.64 876
Sep 25, 2023 113.50 114.76 112.36 113.42 113.42 963
Sep 22, 2023 118.18 119.08 112.84 114.58 114.58 1,267
Sep 21, 2023 115.04 117.42 114.22 116.26 116.26 2,910
Sep 20, 2023 114.66 116.60 114.06 116.22 116.22 1,661
Sep 19, 2023 110.52 115.34 110.38 114.98 114.98 2,321
Sep 18, 2023 112.68 113.18 109.72 110.52 110.52 972
Sep 15, 2023 115.58 115.58 112.86 113.74 113.74 1,002
Sep 14, 2023 111.48 115.64 111.48 115.64 115.64 2,098
Sep 13, 2023 115.12 115.62 112.08 112.30 112.30 766
Sep 12, 2023 113.02 115.34 111.54 114.76 114.76 1,035
Sep 11, 2023 113.68 115.02 112.20 114.10 114.10 2,048
Sep 8, 2023 114.34 114.68 111.84 111.98 111.98 673
Sep 7, 2023 114.00 114.70 111.46 112.14 112.14 816
Sep 6, 2023 118.64 119.00 114.54 114.80 114.80 628
Sep 5, 2023 119.48 121.42 118.56 120.46 120.46 923
Sep 4, 2023 119.56 119.60 118.88 119.30 119.30 177
Sep 1, 2023 116.58 121.22 116.24 119.90 119.90 2,451
Aug 31, 2023 117.40 118.68 116.18 116.18 116.18 646
Aug 30, 2023 118.78 118.78 116.36 116.92 116.92 1,252
Aug 29, 2023 115.94 118.90 115.80 118.34 118.34 946
Aug 28, 2023 115.00 117.22 115.00 115.86 115.86 1,111
Aug 25, 2023 113.02 115.38 112.90 115.28 115.28 1,100
Aug 24, 2023 121.16 121.70 113.50 113.54 113.54 1,056
Aug 23, 2023 119.46 120.38 117.62 120.36 120.36 696
Aug 22, 2023 119.54 120.82 117.68 118.78 118.78 619
Aug 21, 2023 120.30 121.26 119.38 119.86 119.86 1,013
Aug 18, 2023 120.86 121.12 119.12 119.22 119.22 1,238
Aug 17, 2023 122.80 122.98 119.58 121.22 121.22 971
Aug 16, 2023 123.62 125.00 121.44 124.00 124.00 644
Aug 15, 2023 127.12 127.22 124.12 124.44 124.44 421
Aug 14, 2023 122.50 126.08 121.46 126.08 126.08 1,309
Aug 11, 2023 125.18 125.18 121.64 122.50 122.50 2,869
Aug 10, 2023 127.16 127.70 123.50 125.50 125.50 1,498
Aug 9, 2023 124.58 126.02 123.30 126.02 126.02 1,170
Aug 8, 2023 121.98 123.38 120.96 123.34 123.34 1,854
Aug 7, 2023 127.06 128.96 122.66 122.66 122.66 1,202
Aug 4, 2023 129.82 130.20 127.20 129.38 129.38 2,553
Aug 3, 2023 129.82 131.62 127.52 128.52 128.52 1,490
Aug 2, 2023 135.58 135.58 128.64 128.74 128.74 3,737
Aug 1, 2023 138.14 139.62 137.00 139.62 139.62 1,169
Jul 31, 2023 140.50 141.44 137.98 139.22 139.22 1,394
Jul 28, 2023 133.90 138.14 126.10 135.70 135.70 15,555
Jul 27, 2023 157.00 158.00 153.24 155.08 155.08 2,082
Jul 26, 2023 162.02 162.54 152.48 152.48 152.48 2,780
Jul 25, 2023 160.46 163.38 160.46 163.08 163.08 1,729
Jul 24, 2023 160.48 161.22 157.66 161.04 161.04 902
Jul 21, 2023 158.22 160.92 158.22 160.58 160.58 1,393
Jul 20, 2023 163.70 163.86 157.52 160.98 160.98 -
Jul 19, 2023 164.42 168.38 164.30 168.38 168.38 981
Jul 18, 2023 168.98 170.98 164.18 164.18 164.18 2,091
Jul 17, 2023 158.74 165.92 156.74 165.20 165.20 3,190
Jul 14, 2023 164.24 164.34 157.66 159.40 159.40 1,480
Jul 13, 2023 165.86 167.10 162.80 162.82 162.82 1,292
Jul 12, 2023 158.62 165.00 157.86 163.44 163.44 1,614
Jul 11, 2023 160.28 161.50 158.98 159.50 159.50 2,267
Jul 10, 2023 150.94 155.10 149.76 155.10 155.10 833
Jul 7, 2023 148.04 153.88 148.02 153.26 153.26 744
Jul 6, 2023 151.00 151.78 147.40 147.44 147.44 2,161
Jul 5, 2023 156.54 156.54 151.74 153.06 153.06 1,720
Jul 4, 2023 156.00 157.00 155.82 157.00 157.00 340
Jul 3, 2023 154.38 158.40 153.94 156.10 156.10 951
Jun 30, 2023 147.00 152.28 146.12 152.16 152.16 621
Jun 29, 2023 148.92 151.22 147.04 147.22 147.22 1,095
Jun 28, 2023 147.06 150.18 145.46 149.92 149.92 361
Jun 27, 2023 146.46 147.18 143.62 143.92 143.92 1,247
Jun 26, 2023 145.80 148.98 144.94 147.86 147.86 624
Jun 23, 2023 148.02 149.46 142.48 147.02 147.02 2,348
Jun 22, 2023 152.56 152.78 142.50 149.58 149.58 5,105
Jun 21, 2023 156.78 157.82 155.22 155.22 155.22 772
Jun 20, 2023 166.88 166.88 154.32 155.26 155.26 2,478
Jun 19, 2023 164.48 167.96 164.48 166.00 166.00 141
Jun 16, 2023 164.96 168.44 162.38 162.38 162.38 727
Jun 15, 2023 165.30 165.30 161.68 162.54 162.54 1,146
Jun 14, 2023 166.46 169.06 162.74 165.82 165.82 1,588
Jun 13, 2023 164.22 170.00 163.84 164.24 164.24 701
Jun 12, 2023 163.00 164.34 158.68 164.00 164.00 446
Jun 9, 2023 168.46 169.96 165.60 165.60 165.60 1,365
Jun 8, 2023 170.62 171.72 168.50 168.90 168.90 619
Jun 7, 2023 171.42 173.40 170.52 172.78 172.78 1,117
Jun 6, 2023 170.72 173.14 170.26 173.14 173.14 638
Jun 5, 2023 170.70 173.02 168.80 173.02 173.02 934
Jun 2, 2023 168.86 174.50 168.40 168.92 168.92 2,596
Jun 1, 2023 162.90 166.26 161.00 166.26 166.26 581
May 31, 2023 161.62 164.64 159.64 160.30 160.30 1,012
May 30, 2023 155.76 163.12 155.10 157.18 157.18 1,023
May 29, 2023 156.28 156.30 154.96 155.36 155.36 1,171
May 26, 2023 153.32 155.30 151.24 154.06 154.06 988
May 25, 2023 152.36 153.72 151.16 151.16 151.16 806
May 24, 2023 150.72 151.66 148.00 149.28 149.28 503
May 23, 2023 152.38 154.00 150.22 153.36 153.36 1,188
May 22, 2023 150.00 154.48 150.00 152.30 152.30 1,825
May 19, 2023 152.56 153.80 151.70 152.08 152.08 1,076
May 18, 2023 151.64 152.64 149.00 151.70 151.70 363
May 17, 2023 149.48 151.02 147.72 151.02 151.02 971
May 16, 2023 155.50 155.70 151.60 151.94 151.94 1,021
May 15, 2023 155.14 156.40 153.20 154.68 154.68 1,211
May 12, 2023 146.16 146.16 146.16 146.16 146.16 -
May 11, 2023 148.00 149.14 145.60 146.16 146.16 629
May 10, 2023 143.32 146.44 142.74 146.44 146.44 1,149
May 9, 2023 148.12 149.00 143.74 143.74 143.74 806
May 8, 2023 144.98 146.24 144.00 144.62 144.62 698
May 5, 2023 142.24 143.54 141.46 143.46 143.46 1,723
May 4, 2023 142.84 144.70 140.52 142.40 142.40 1,279
May 3, 2023 139.98 141.64 138.04 140.08 140.08 2,397
May 2, 2023 146.08 146.80 140.50 140.66 140.66 2,176
Apr 28, 2023 148.78 149.34 142.74 146.78 146.78 2,066
Apr 27, 2023 149.30 152.22 147.80 149.64 149.64 4,918
Apr 26, 2023 170.78 170.78 148.56 154.40 154.40 10,777

Related Tickers

3S9.SG Sunrun Inc
9.16
-0.34%
 
S92.DE SMA Solar Technology AG
50.85
+6.47%
 
ARRY Array Technologies, Inc.
12.40
+3.85%
 
NOVA Sunnova Energy International Inc.
4.0000
+8.70%
 
SHLS Shoals Technologies Group, Inc.
8.52
+3.15%
 
RUN Sunrun Inc.
10.29
+5.97%
 
NXT Nextracker Inc.
43.76
+1.81%
 
SEDG SolarEdge Technologies, Inc.
58.20
+2.81%
 
FSLR First Solar, Inc.
178.73
+2.12%
 
CSIQ Canadian Solar Inc.
15.15
+4.48%