E0P.F - Enphase Energy, Inc.
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2023 | 162.00 | 163.70 | 159.50 | 161.62 | 161.62 | 818 |
| May 30, 2023 | - | - | - | - | - | - |
| May 29, 2023 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | 61 |
| May 26, 2023 | 152.22 | 155.00 | 152.22 | 155.00 | 155.00 | 494 |
| May 25, 2023 | 150.50 | 152.28 | 150.50 | 151.28 | 151.28 | 1,200 |
| May 24, 2023 | 151.50 | 152.24 | 149.88 | 150.80 | 150.80 | 226 |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 150.04 | 151.50 | 149.76 | 151.50 | 151.50 | 322 |
| May 19, 2023 | 152.70 | 154.32 | 150.00 | 150.00 | 150.00 | 933 |
| May 18, 2023 | 150.50 | 152.00 | 150.22 | 150.22 | 150.22 | 215 |
| May 17, 2023 | 148.38 | 150.74 | 147.10 | 150.74 | 150.74 | 455 |
| May 16, 2023 | 155.50 | 155.76 | 149.76 | 149.76 | 149.76 | 801 |
| May 15, 2023 | 155.96 | 158.22 | 153.96 | 158.22 | 158.22 | 341 |
| May 12, 2023 | 146.92 | 152.88 | 146.92 | 152.88 | 152.88 | 326 |
| May 11, 2023 | 146.68 | 148.76 | 146.00 | 146.00 | 146.00 | 113 |
| May 10, 2023 | 143.14 | 145.44 | 143.14 | 144.44 | 144.44 | 268 |
| May 09, 2023 | 148.78 | 148.78 | 143.42 | 144.28 | 144.28 | 706 |
| May 08, 2023 | 145.50 | 149.30 | 143.90 | 147.58 | 147.58 | 250 |
| May 05, 2023 | 141.22 | 143.38 | 141.22 | 143.10 | 143.10 | 235 |
| May 04, 2023 | 141.00 | 144.92 | 140.38 | 140.38 | 140.38 | 146 |
| May 03, 2023 | 139.40 | 143.12 | 139.40 | 143.12 | 143.12 | 522 |
| May 02, 2023 | 146.48 | 147.30 | 139.26 | 139.44 | 139.44 | 1,130 |
| Apr 28, 2023 | 149.80 | 149.86 | 143.76 | 145.00 | 145.00 | 476 |
| Apr 27, 2023 | 149.98 | 153.46 | 147.40 | 148.98 | 148.98 | 6,065 |
| Apr 26, 2023 | 170.00 | 171.00 | 146.50 | 147.40 | 147.40 | 2,974 |
| Apr 25, 2023 | 201.05 | 206.25 | 201.00 | 203.15 | 203.15 | 451 |
| Apr 24, 2023 | 205.00 | 205.45 | 201.70 | 202.50 | 202.50 | 187 |
| Apr 21, 2023 | 204.15 | 206.15 | 202.45 | 205.20 | 205.20 | 313 |
| Apr 20, 2023 | 202.55 | 205.35 | 201.00 | 203.65 | 203.65 | 419 |
| Apr 19, 2023 | 208.40 | 208.40 | 205.60 | 205.60 | 205.60 | 560 |
| Apr 18, 2023 | 207.20 | 210.00 | 204.90 | 207.75 | 207.75 | 910 |
| Apr 17, 2023 | 197.00 | 209.95 | 192.82 | 203.45 | 203.45 | 2,188 |
| Apr 14, 2023 | 188.34 | 192.80 | 186.58 | 187.50 | 187.50 | 359 |
| Apr 13, 2023 | 177.68 | 191.08 | 177.68 | 190.64 | 190.64 | 257 |
| Apr 12, 2023 | 180.50 | 181.96 | 178.58 | 178.58 | 178.58 | 137 |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 178.60 | 178.60 | 173.38 | 174.52 | 174.52 | 534 |
| Apr 05, 2023 | 184.12 | 184.12 | 174.90 | 177.12 | 177.12 | 190 |
| Apr 04, 2023 | 185.12 | 185.72 | 182.20 | 185.06 | 185.06 | 634 |
| Apr 03, 2023 | 195.12 | 198.96 | 185.50 | 186.06 | 186.06 | 611 |
| Mar 31, 2023 | 188.02 | 194.88 | 188.02 | 194.36 | 194.36 | 1,772 |
| Mar 30, 2023 | 187.82 | 195.00 | 187.06 | 189.04 | 189.04 | 231 |
| Mar 29, 2023 | 178.94 | 187.90 | 178.94 | 187.90 | 187.90 | 328 |
| Mar 28, 2023 | 180.82 | 180.82 | 177.64 | 177.70 | 177.70 | 271 |
| Mar 27, 2023 | 182.50 | 184.74 | 179.02 | 179.02 | 179.02 | 248 |
| Mar 24, 2023 | 187.90 | 189.70 | 179.70 | 181.62 | 181.62 | 350 |
| Mar 23, 2023 | 189.50 | 197.80 | 186.34 | 187.62 | 187.62 | 602 |
| Mar 22, 2023 | 192.74 | 195.44 | 185.14 | 185.14 | 185.14 | 568 |
| Mar 21, 2023 | 180.24 | 194.76 | 179.28 | 193.92 | 193.92 | 643 |
| Mar 20, 2023 | 173.98 | 183.50 | 167.46 | 181.00 | 181.00 | 1,011 |
| Mar 17, 2023 | 188.36 | 190.42 | 169.98 | 171.00 | 171.00 | 741 |
| Mar 16, 2023 | 192.78 | 192.78 | 186.94 | 190.60 | 190.60 | 26 |
| Mar 15, 2023 | 198.00 | 199.38 | 188.28 | 190.00 | 190.00 | 383 |
| Mar 14, 2023 | 197.22 | 206.00 | 197.22 | 198.00 | 198.00 | 106 |
| Mar 13, 2023 | 198.74 | 200.65 | 191.00 | 198.40 | 198.40 | 441 |
| Mar 10, 2023 | 201.45 | 206.25 | 195.04 | 195.04 | 195.04 | 670 |
| Mar 09, 2023 | 205.10 | 210.55 | 203.00 | 203.00 | 203.00 | 178 |
| Mar 08, 2023 | 210.95 | 214.05 | 202.90 | 202.90 | 202.90 | 82 |
| Mar 07, 2023 | 210.00 | 213.75 | 210.00 | 213.75 | 213.75 | 190 |
| Mar 06, 2023 | 202.80 | 216.10 | 202.80 | 213.60 | 213.60 | 665 |
| Mar 03, 2023 | 197.52 | 204.00 | 197.52 | 204.00 | 204.00 | 431 |
| Mar 02, 2023 | 199.04 | 200.55 | 196.34 | 198.00 | 198.00 | 338 |
| Mar 01, 2023 | 200.25 | 203.00 | 198.06 | 201.20 | 201.20 | 111 |
| Feb 28, 2023 | 198.10 | 201.65 | 195.98 | 201.65 | 201.65 | 244 |
| Feb 27, 2023 | 190.08 | 200.10 | 187.66 | 200.10 | 200.10 | 1,151 |
| Feb 24, 2023 | 191.10 | 192.82 | 186.20 | 187.80 | 187.80 | 463 |
| Feb 23, 2023 | 191.20 | 194.94 | 188.00 | 193.10 | 193.10 | 634 |
| Feb 22, 2023 | 188.44 | 192.20 | 187.00 | 192.20 | 192.20 | 203 |
| Feb 21, 2023 | 190.28 | 192.22 | 189.00 | 190.90 | 190.90 | 643 |
| Feb 20, 2023 | 192.80 | 193.78 | 191.18 | 191.60 | 191.60 | 359 |
| Feb 17, 2023 | 190.50 | 191.92 | 188.80 | 190.00 | 190.00 | 357 |
| Feb 16, 2023 | 205.20 | 205.20 | 191.00 | 191.00 | 191.00 | 991 |
| Feb 15, 2023 | 191.46 | 204.60 | 191.46 | 203.00 | 203.00 | 273 |
| Feb 14, 2023 | 194.14 | 196.00 | 186.00 | 189.40 | 189.40 | 225 |
| Feb 13, 2023 | 201.40 | 202.90 | 195.90 | 201.00 | 201.00 | 444 |
| Feb 10, 2023 | 196.42 | 205.60 | 193.80 | 199.66 | 199.66 | 348 |
| Feb 09, 2023 | 207.00 | 208.55 | 189.90 | 194.22 | 194.22 | 2,786 |
| Feb 08, 2023 | 231.40 | 238.35 | 202.30 | 205.60 | 205.60 | 1,847 |
| Feb 07, 2023 | 208.55 | 213.00 | 206.85 | 213.00 | 213.00 | 261 |
| Feb 06, 2023 | 209.50 | 213.55 | 205.00 | 211.20 | 211.20 | 516 |
| Feb 03, 2023 | 206.55 | 208.20 | 205.55 | 207.05 | 207.05 | 392 |
| Feb 02, 2023 | 210.80 | 212.40 | 204.70 | 204.70 | 204.70 | 445 |
| Feb 01, 2023 | 204.40 | 205.50 | 201.35 | 204.20 | 204.20 | 155 |
| Jan 31, 2023 | 196.92 | 204.20 | 194.36 | 202.10 | 202.10 | 143 |
| Jan 30, 2023 | 190.80 | 200.05 | 190.14 | 198.36 | 198.36 | 450 |
| Jan 27, 2023 | 188.36 | 196.00 | 188.36 | 196.00 | 196.00 | 251 |
| Jan 26, 2023 | 194.98 | 196.80 | 186.62 | 195.00 | 195.00 | 409 |
| Jan 25, 2023 | 199.00 | 199.00 | 187.36 | 192.00 | 192.00 | 346 |
| Jan 24, 2023 | 208.60 | 210.40 | 200.05 | 200.05 | 200.05 | 772 |
| Jan 23, 2023 | 205.00 | 211.10 | 202.70 | 207.40 | 207.40 | 171 |
| Jan 20, 2023 | 208.00 | 210.35 | 203.85 | 203.85 | 203.85 | 413 |
| Jan 19, 2023 | 229.50 | 229.55 | 205.00 | 205.00 | 205.00 | 338 |
| Jan 18, 2023 | 231.60 | 238.20 | 227.50 | 230.85 | 230.85 | 282 |
| Jan 17, 2023 | 224.75 | 241.40 | 224.75 | 233.30 | 233.30 | 1,712 |
| Jan 16, 2023 | 230.20 | 230.20 | 224.00 | 224.00 | 224.00 | 735 |
| Jan 13, 2023 | 220.90 | 228.55 | 220.75 | 225.00 | 225.00 | 496 |
| Jan 12, 2023 | 221.25 | 225.00 | 218.00 | 222.05 | 222.05 | 171 |
| Jan 11, 2023 | 212.80 | 225.05 | 212.80 | 222.55 | 222.55 | 214 |
| Jan 10, 2023 | 211.75 | 217.25 | 209.50 | 214.25 | 214.25 | 230 |
| Jan 09, 2023 | 217.90 | 225.00 | 216.05 | 216.05 | 216.05 | 380 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.