Frankfurt - Delayed Quote EUR
Enphase Energy, Inc. (E0P.F)
39.00
-1.00
(-2.50%)
As of 8:06:17 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 230 |
| Apr 23, 2025 | 41.44 | 42.00 | 40.00 | 40.00 | 40.00 | 230 |
| Apr 22, 2025 | 44.58 | 45.40 | 44.58 | 45.40 | 45.40 | 19 |
| Apr 17, 2025 | 45.66 | 45.70 | 45.66 | 45.70 | 45.70 | 40 |
| Apr 16, 2025 | 45.28 | 45.86 | 45.28 | 45.86 | 45.86 | 130 |
| Apr 15, 2025 | 47.39 | 48.38 | 46.90 | 46.90 | 46.90 | - |
| Apr 14, 2025 | 45.69 | 47.21 | 45.69 | 47.21 | 47.21 | 142 |
| Apr 11, 2025 | 44.22 | 44.37 | 42.80 | 42.80 | 42.80 | 394 |
| Apr 10, 2025 | 49.03 | 49.74 | 44.47 | 44.47 | 44.47 | 252 |
| Apr 9, 2025 | 43.50 | 45.88 | 43.50 | 45.88 | 45.88 | 460 |
| Apr 8, 2025 | 51.88 | 52.44 | 44.28 | 44.28 | 44.28 | 370 |
| Apr 7, 2025 | 46.40 | 52.00 | 46.40 | 51.42 | 51.42 | 214 |
| Apr 4, 2025 | 52.33 | 52.43 | 49.88 | 52.43 | 52.43 | 101 |
| Apr 3, 2025 | 52.00 | 53.35 | 51.55 | 51.55 | 51.55 | 200 |
| Apr 2, 2025 | 57.34 | 57.92 | 56.98 | 57.92 | 57.92 | 61 |
| Apr 1, 2025 | 56.82 | 57.14 | 55.46 | 55.46 | 55.46 | 115 |
| Mar 31, 2025 | 56.58 | 56.58 | 56.28 | 56.28 | 56.28 | 102 |
| Mar 28, 2025 | 55.46 | 56.04 | 55.46 | 56.02 | 56.02 | 58 |
| Mar 27, 2025 | 55.81 | 56.44 | 55.81 | 56.44 | 56.44 | 20 |
| Mar 26, 2025 | 57.65 | 58.55 | 57.56 | 57.65 | 57.65 | 117 |
| Mar 25, 2025 | 57.20 | 58.21 | 57.20 | 58.21 | 58.21 | 77 |
| Mar 24, 2025 | 56.77 | 57.41 | 56.77 | 57.41 | 57.41 | 80 |
| Mar 21, 2025 | 56.66 | 56.66 | 56.00 | 56.00 | 56.00 | 390 |
| Mar 20, 2025 | 57.10 | 57.10 | 56.33 | 56.33 | 56.33 | 295 |
| Mar 19, 2025 | 55.86 | 57.95 | 55.86 | 57.29 | 57.29 | 55 |
| Mar 18, 2025 | 57.91 | 57.97 | 57.48 | 57.48 | 57.48 | 70 |
| Mar 17, 2025 | 52.80 | 58.85 | 52.80 | 58.85 | 58.85 | 1,180 |
| Mar 14, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Mar 13, 2025 | 53.14 | 53.52 | 53.14 | 53.52 | 53.52 | 39 |
| Mar 12, 2025 | 55.53 | 56.55 | 55.53 | 56.55 | 56.55 | 10 |
| Mar 11, 2025 | 57.42 | 57.42 | 55.14 | 55.14 | 55.14 | 313 |
| Mar 10, 2025 | 56.81 | 59.41 | 55.33 | 59.41 | 59.41 | 415 |
| Mar 7, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| Mar 6, 2025 | 53.75 | 53.75 | 53.24 | 53.24 | 53.24 | 2 |
| Mar 5, 2025 | 54.94 | 54.94 | 54.09 | 54.09 | 54.09 | 40 |
| Mar 4, 2025 | 50.42 | 54.63 | 50.09 | 54.63 | 54.63 | 182 |
| Mar 3, 2025 | 54.87 | 55.52 | 54.30 | 54.56 | 54.56 | 490 |
| Feb 28, 2025 | 58.57 | 58.81 | 55.76 | 55.90 | 55.90 | 799 |
| Feb 27, 2025 | 60.97 | 61.05 | 59.73 | 59.73 | 59.73 | 400 |
| Feb 26, 2025 | 62.03 | 63.42 | 61.03 | 61.03 | 61.03 | 433 |
| Feb 25, 2025 | 62.37 | 63.09 | 62.37 | 63.09 | 63.09 | 370 |
| Feb 24, 2025 | 61.53 | 61.88 | 61.53 | 61.88 | 61.88 | 160 |
| Feb 21, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| Feb 20, 2025 | 63.00 | 63.00 | 61.90 | 61.90 | 61.90 | 30 |
| Feb 19, 2025 | 62.53 | 65.79 | 62.40 | 64.73 | 64.73 | 214 |
| Feb 18, 2025 | 60.95 | 63.10 | 60.40 | 63.10 | 63.10 | 535 |
| Feb 17, 2025 | 60.66 | 60.71 | 60.66 | 60.71 | 60.71 | 50 |
| Feb 14, 2025 | 59.64 | 60.42 | 59.64 | 59.96 | 59.96 | 60 |
| Feb 13, 2025 | 58.59 | 58.59 | 58.29 | 58.47 | 58.47 | 4 |
| Feb 12, 2025 | 59.72 | 59.89 | 59.71 | 59.71 | 59.71 | 164 |
| Feb 11, 2025 | 60.29 | 60.90 | 60.29 | 60.90 | 60.90 | 5 |
| Feb 10, 2025 | 61.42 | 61.59 | 60.00 | 60.45 | 60.45 | 401 |
| Feb 7, 2025 | 63.37 | 64.19 | 63.37 | 64.19 | 64.19 | 3 |
| Feb 6, 2025 | 62.62 | 65.55 | 62.62 | 65.51 | 65.51 | 900 |
| Feb 5, 2025 | 67.01 | 68.99 | 64.52 | 64.52 | 64.52 | 626 |
| Feb 4, 2025 | 62.81 | 62.81 | 62.00 | 62.00 | 62.00 | 50 |
| Feb 3, 2025 | 58.83 | 63.25 | 58.83 | 62.62 | 62.62 | 250 |
| Jan 31, 2025 | 59.88 | 59.88 | 58.00 | 59.50 | 59.50 | 1,772 |
| Jan 30, 2025 | 58.72 | 59.23 | 58.43 | 58.43 | 58.43 | 200 |
| Jan 29, 2025 | 60.24 | 60.43 | 58.55 | 58.55 | 58.55 | 120 |
| Jan 28, 2025 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| Jan 27, 2025 | 58.64 | 59.70 | 58.64 | 59.70 | 59.70 | 165 |
| Jan 24, 2025 | 61.01 | 62.00 | 60.70 | 61.01 | 61.01 | 100 |
| Jan 23, 2025 | 58.12 | 61.01 | 57.19 | 61.01 | 61.01 | 1,361 |
| Jan 22, 2025 | 60.34 | 60.34 | 58.86 | 59.02 | 59.02 | 602 |
| Jan 21, 2025 | 60.90 | 60.90 | 59.40 | 59.40 | 59.40 | 120 |
| Jan 20, 2025 | 61.50 | 61.50 | 60.67 | 61.30 | 61.30 | 41 |
| Jan 17, 2025 | 61.31 | 62.18 | 61.31 | 62.18 | 62.18 | 7 |
| Jan 16, 2025 | 63.98 | 63.98 | 61.65 | 61.65 | 61.65 | 60 |
| Jan 15, 2025 | 63.35 | 65.27 | 63.35 | 64.76 | 64.76 | 201 |
| Jan 14, 2025 | 66.48 | 66.71 | 64.01 | 64.01 | 64.01 | 175 |
| Jan 13, 2025 | 65.00 | 65.00 | 63.56 | 64.66 | 64.66 | 261 |
| Jan 10, 2025 | 67.81 | 67.81 | 67.53 | 67.53 | 67.53 | 150 |
| Jan 9, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| Jan 8, 2025 | 70.80 | 70.80 | 68.00 | 68.00 | 68.00 | 30 |
| Jan 7, 2025 | 68.55 | 72.36 | 68.47 | 72.36 | 72.36 | 70 |
| Jan 6, 2025 | 70.45 | 70.45 | 68.50 | 68.50 | 68.50 | 65 |
| Jan 3, 2025 | 69.26 | 69.88 | 69.26 | 69.85 | 69.85 | 235 |
| Jan 2, 2025 | 65.98 | 70.00 | 65.98 | 69.65 | 69.65 | 233 |
| Dec 30, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 10 |
| Dec 27, 2024 | 69.66 | 69.73 | 69.66 | 69.73 | 69.73 | - |
| Dec 23, 2024 | 68.69 | 69.69 | 68.32 | 69.69 | 69.69 | 315 |
| Dec 20, 2024 | 62.77 | 68.02 | 61.36 | 68.02 | 68.02 | 146 |
| Dec 19, 2024 | 65.55 | 67.42 | 63.98 | 64.00 | 64.00 | 1,560 |
| Dec 18, 2024 | 69.52 | 71.05 | 66.80 | 66.80 | 66.80 | 630 |
| Dec 17, 2024 | 68.57 | 70.38 | 68.01 | 70.08 | 70.08 | 382 |
| Dec 16, 2024 | 69.45 | 69.88 | 68.70 | 68.70 | 68.70 | 101 |
| Dec 13, 2024 | 69.61 | 69.61 | 68.86 | 68.88 | 68.88 | 209 |
| Dec 12, 2024 | 70.00 | 70.41 | 70.00 | 70.41 | 70.41 | - |
| Dec 11, 2024 | 70.31 | 71.07 | 69.92 | 71.00 | 71.00 | 868 |
| Dec 10, 2024 | 71.90 | 72.46 | 70.56 | 71.38 | 71.38 | 469 |
| Dec 9, 2024 | 67.50 | 73.97 | 67.50 | 72.07 | 72.07 | 361 |
| Dec 6, 2024 | 66.05 | 67.41 | 66.05 | 67.41 | 67.41 | 333 |
| Dec 5, 2024 | 68.95 | 69.07 | 66.61 | 66.61 | 66.61 | 238 |
| Dec 4, 2024 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 30 |
| Dec 3, 2024 | 71.15 | 71.15 | 69.99 | 69.99 | 69.99 | 165 |
| Dec 2, 2024 | 67.38 | 70.72 | 67.38 | 70.72 | 70.72 | 77 |
| Nov 29, 2024 | 68.24 | 68.70 | 68.00 | 68.00 | 68.00 | 100 |
| Nov 28, 2024 | 68.37 | 68.42 | 68.31 | 68.42 | 68.42 | 175 |
| Nov 27, 2024 | 67.01 | 67.19 | 67.01 | 67.19 | 67.19 | 30 |
| Nov 26, 2024 | 67.56 | 68.03 | 65.72 | 67.61 | 67.61 | 460 |
| Nov 25, 2024 | 63.60 | 67.23 | 63.60 | 67.23 | 67.23 | 119 |
| Nov 22, 2024 | 60.41 | 62.76 | 60.41 | 62.76 | 62.76 | 148 |
| Nov 21, 2024 | 59.81 | 61.43 | 59.80 | 61.43 | 61.43 | 786 |
| Nov 20, 2024 | 57.97 | 59.18 | 57.97 | 58.83 | 58.83 | 415 |
| Nov 19, 2024 | 58.43 | 59.10 | 57.54 | 58.91 | 58.91 | 345 |
| Nov 18, 2024 | 56.76 | 59.10 | 56.55 | 59.10 | 59.10 | 709 |
| Nov 15, 2024 | 60.28 | 61.94 | 57.90 | 57.90 | 57.90 | 487 |
| Nov 14, 2024 | 57.04 | 62.71 | 56.32 | 62.71 | 62.71 | 1,873 |
| Nov 13, 2024 | 55.48 | 57.04 | 55.48 | 56.00 | 56.00 | 382 |
| Nov 12, 2024 | 59.36 | 59.37 | 56.32 | 56.32 | 56.32 | 797 |
| Nov 11, 2024 | 62.75 | 64.33 | 59.05 | 59.59 | 59.59 | 1,252 |
| Nov 8, 2024 | 66.20 | 66.20 | 62.34 | 63.08 | 63.08 | 327 |
| Nov 7, 2024 | 69.00 | 70.05 | 67.07 | 68.00 | 68.00 | 121 |
| Nov 6, 2024 | 75.91 | 76.49 | 67.96 | 69.00 | 69.00 | 2,571 |
| Nov 5, 2024 | 80.36 | 80.50 | 78.39 | 80.49 | 80.49 | 33 |
| Nov 4, 2024 | 76.57 | 80.34 | 76.57 | 80.34 | 80.34 | 306 |
| Nov 1, 2024 | 76.31 | 78.00 | 75.80 | 78.00 | 78.00 | 190 |
| Oct 31, 2024 | 75.35 | 76.49 | 75.35 | 76.49 | 76.49 | - |
| Oct 30, 2024 | 75.84 | 76.76 | 73.95 | 76.27 | 76.27 | 305 |
| Oct 29, 2024 | 77.95 | 79.89 | 76.70 | 76.70 | 76.70 | 147 |
| Oct 28, 2024 | 78.00 | 79.83 | 78.00 | 78.40 | 78.40 | 289 |
| Oct 25, 2024 | 74.80 | 77.52 | 73.69 | 77.52 | 77.52 | 820 |
| Oct 24, 2024 | 72.77 | 75.79 | 71.44 | 75.79 | 75.79 | 1,240 |
| Oct 23, 2024 | 75.31 | 76.22 | 70.20 | 72.83 | 72.83 | 1,234 |
| Oct 22, 2024 | 83.21 | 84.82 | 82.01 | 84.82 | 84.82 | 38 |
| Oct 21, 2024 | 84.20 | 84.64 | 82.50 | 83.89 | 83.89 | 364 |
| Oct 18, 2024 | 84.13 | 84.63 | 84.06 | 84.06 | 84.06 | 343 |
| Oct 17, 2024 | 86.20 | 88.48 | 84.67 | 84.67 | 84.67 | 67 |
| Oct 16, 2024 | 84.31 | 85.70 | 84.31 | 85.70 | 85.70 | 251 |
| Oct 15, 2024 | 91.41 | 91.43 | 83.46 | 84.52 | 84.52 | 435 |
| Oct 14, 2024 | 92.60 | 94.26 | 90.94 | 92.22 | 92.22 | 244 |
| Oct 11, 2024 | 90.36 | 90.50 | 90.20 | 90.41 | 90.41 | 136 |
| Oct 10, 2024 | 95.76 | 95.76 | 90.80 | 91.04 | 91.04 | 409 |
| Oct 9, 2024 | 94.81 | 95.31 | 94.81 | 95.31 | 95.31 | 2 |
| Oct 8, 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
| Oct 7, 2024 | 96.18 | 96.47 | 96.00 | 96.00 | 96.00 | 183 |
| Oct 4, 2024 | 96.58 | 96.58 | 96.30 | 96.30 | 96.30 | 14 |
| Oct 3, 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
| Oct 2, 2024 | 99.61 | 99.71 | 98.96 | 98.96 | 98.96 | 15 |
| Oct 1, 2024 | 100.98 | 101.32 | 100.44 | 101.32 | 101.32 | 75 |
| Sep 30, 2024 | 102.24 | 102.52 | 100.54 | 100.54 | 100.54 | 150 |
| Sep 27, 2024 | 101.20 | 103.06 | 100.28 | 103.06 | 103.06 | 170 |
| Sep 26, 2024 | 102.62 | 102.64 | 100.00 | 100.00 | 100.00 | 135 |
| Sep 25, 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
| Sep 24, 2024 | 104.90 | 104.90 | 104.12 | 104.12 | 104.12 | 21 |
| Sep 23, 2024 | 102.64 | 102.64 | 102.26 | 102.26 | 102.26 | 220 |
| Sep 20, 2024 | 104.72 | 104.72 | 104.50 | 104.50 | 104.50 | 100 |
| Sep 19, 2024 | 109.08 | 113.14 | 108.74 | 108.74 | 108.74 | 325 |
| Sep 18, 2024 | 106.24 | 109.90 | 105.08 | 109.90 | 109.90 | 205 |
| Sep 17, 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - |
| Sep 16, 2024 | 98.20 | 101.00 | 98.00 | 98.00 | 98.00 | 61 |
| Sep 13, 2024 | 96.18 | 99.35 | 95.33 | 99.35 | 99.35 | 15 |
| Sep 12, 2024 | 100.22 | 100.22 | 98.00 | 98.00 | 98.00 | 95 |
| Sep 11, 2024 | 93.94 | 98.23 | 93.94 | 98.23 | 98.23 | 110 |
| Sep 10, 2024 | 93.28 | 93.42 | 91.94 | 91.94 | 91.94 | 120 |
| Sep 9, 2024 | 97.54 | 97.95 | 93.78 | 93.78 | 93.78 | 297 |
| Sep 6, 2024 | 99.82 | 99.82 | 98.87 | 98.87 | 98.87 | - |
| Sep 5, 2024 | 101.44 | 101.44 | 100.28 | 100.28 | 100.28 | 20 |
| Sep 4, 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
| Sep 3, 2024 | 108.26 | 108.62 | 101.98 | 101.98 | 101.98 | 45 |
| Sep 2, 2024 | 109.00 | 109.00 | 108.86 | 108.86 | 108.86 | 10 |
| Aug 30, 2024 | 109.50 | 110.00 | 109.50 | 110.00 | 110.00 | 15 |
| Aug 29, 2024 | 109.54 | 110.56 | 109.54 | 110.56 | 110.56 | 23 |
| Aug 28, 2024 | 109.38 | 109.46 | 109.38 | 109.46 | 109.46 | 5 |
| Aug 27, 2024 | 109.40 | 110.70 | 108.44 | 110.70 | 110.70 | 170 |
| Aug 26, 2024 | 109.58 | 114.32 | 109.58 | 112.68 | 112.68 | 245 |
| Aug 23, 2024 | 103.88 | 103.88 | 103.00 | 103.00 | 103.00 | 50 |
| Aug 22, 2024 | 106.60 | 106.60 | 104.54 | 104.54 | 104.54 | 11 |
| Aug 21, 2024 | 105.14 | 106.92 | 105.14 | 106.82 | 106.82 | 120 |
| Aug 20, 2024 | 107.64 | 107.76 | 107.64 | 107.76 | 107.76 | 180 |
| Aug 19, 2024 | 104.76 | 108.70 | 103.76 | 108.70 | 108.70 | 538 |
| Aug 16, 2024 | 106.60 | 106.60 | 105.30 | 105.42 | 105.42 | 125 |
| Aug 15, 2024 | 100.88 | 107.50 | 100.88 | 107.50 | 107.50 | 420 |
| Aug 14, 2024 | 101.94 | 102.50 | 100.70 | 102.50 | 102.50 | 187 |
| Aug 13, 2024 | 99.60 | 99.60 | 98.88 | 98.88 | 98.88 | 10 |
| Aug 12, 2024 | 98.05 | 98.05 | 96.78 | 96.78 | 96.78 | 20 |
| Aug 9, 2024 | 99.19 | 99.19 | 98.92 | 99.02 | 99.02 | 675 |
| Aug 8, 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
| Aug 7, 2024 | 93.00 | 95.42 | 93.00 | 95.42 | 95.42 | 11 |
| Aug 6, 2024 | 96.57 | 97.21 | 96.57 | 97.21 | 97.21 | 9 |
| Aug 5, 2024 | 89.00 | 94.49 | 86.00 | 94.49 | 94.49 | 665 |
| Aug 2, 2024 | 97.40 | 98.66 | 97.40 | 97.65 | 97.65 | 68 |
| Aug 1, 2024 | 107.20 | 107.20 | 105.20 | 106.10 | 106.10 | 72 |
| Jul 31, 2024 | 102.50 | 104.82 | 102.20 | 104.82 | 104.82 | 34 |
| Jul 30, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| Jul 29, 2024 | 110.16 | 111.40 | 104.90 | 104.90 | 104.90 | 81 |
| Jul 26, 2024 | 109.04 | 110.34 | 109.04 | 109.78 | 109.78 | 255 |
| Jul 25, 2024 | 107.52 | 110.00 | 106.44 | 110.00 | 110.00 | 954 |
| Jul 24, 2024 | 98.11 | 109.62 | 97.15 | 106.08 | 106.08 | 1,093 |
| Jul 23, 2024 | 95.58 | 96.49 | 95.27 | 96.49 | 96.49 | 263 |
| Jul 22, 2024 | 97.90 | 97.90 | 97.11 | 97.11 | 97.11 | 200 |
| Jul 19, 2024 | 99.31 | 99.31 | 98.40 | 99.00 | 99.00 | 101 |
| Jul 18, 2024 | 101.70 | 101.90 | 100.18 | 100.18 | 100.18 | 160 |
| Jul 17, 2024 | 105.26 | 105.26 | 104.38 | 104.38 | 104.38 | 70 |
| Jul 16, 2024 | 103.52 | 106.38 | 103.36 | 106.20 | 106.20 | 77 |
| Jul 15, 2024 | 109.60 | 109.60 | 103.06 | 103.06 | 103.06 | 325 |
| Jul 12, 2024 | 102.82 | 109.50 | 102.82 | 109.50 | 109.50 | 723 |
| Jul 11, 2024 | 98.58 | 102.58 | 98.58 | 102.58 | 102.58 | 1 |
| Jul 10, 2024 | 95.43 | 96.48 | 95.43 | 96.48 | 96.48 | 540 |
| Jul 9, 2024 | 95.95 | 96.24 | 95.07 | 96.24 | 96.24 | 80 |
| Jul 8, 2024 | 87.40 | 90.78 | 87.40 | 90.75 | 90.75 | 88 |
| Jul 5, 2024 | 92.00 | 93.12 | 91.38 | 91.44 | 91.44 | 124 |
| Jul 4, 2024 | 91.54 | 92.60 | 91.54 | 92.60 | 92.60 | 255 |
| Jul 3, 2024 | 88.72 | 90.00 | 88.50 | 89.90 | 89.90 | 127 |
| Jul 2, 2024 | 89.81 | 90.34 | 89.00 | 89.00 | 89.00 | 97 |
| Jul 1, 2024 | 92.06 | 93.08 | 90.50 | 90.50 | 90.50 | 311 |
| Jun 28, 2024 | 98.61 | 99.48 | 92.63 | 92.89 | 92.89 | 168 |
| Jun 27, 2024 | 95.51 | 95.51 | 95.11 | 95.34 | 95.34 | 54 |
| Jun 26, 2024 | 95.20 | 96.19 | 95.20 | 96.00 | 96.00 | 51 |
| Jun 25, 2024 | 100.02 | 100.02 | 94.99 | 94.99 | 94.99 | 202 |
| Jun 24, 2024 | 99.50 | 100.96 | 99.36 | 100.96 | 100.96 | 524 |
| Jun 21, 2024 | 101.12 | 101.96 | 99.00 | 99.00 | 99.00 | 233 |
| Jun 20, 2024 | 105.92 | 107.78 | 102.00 | 102.96 | 102.96 | 363 |
| Jun 19, 2024 | 110.00 | 110.00 | 105.02 | 105.04 | 105.04 | 495 |
| Jun 18, 2024 | 112.22 | 112.22 | 111.42 | 111.42 | 111.42 | 635 |
| Jun 17, 2024 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | 217 |
| Jun 14, 2024 | 120.68 | 121.90 | 117.50 | 117.50 | 117.50 | 872 |
| Jun 13, 2024 | 124.80 | 124.80 | 120.02 | 120.84 | 120.84 | 183 |
| Jun 12, 2024 | 122.54 | 129.14 | 122.24 | 124.50 | 124.50 | 343 |
| Jun 11, 2024 | 120.78 | 123.40 | 119.68 | 123.40 | 123.40 | 1,197 |
| Jun 10, 2024 | 113.40 | 115.92 | 111.90 | 115.92 | 115.92 | 66 |
| Jun 7, 2024 | 121.22 | 121.94 | 113.80 | 113.80 | 113.80 | 551 |
| Jun 6, 2024 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | - |
| Jun 5, 2024 | 119.32 | 120.60 | 119.22 | 120.60 | 120.60 | 280 |
| Jun 4, 2024 | 117.50 | 117.82 | 116.00 | 116.42 | 116.42 | 225 |
| Jun 3, 2024 | 117.84 | 121.40 | 117.84 | 121.40 | 121.40 | 102 |
| May 31, 2024 | 119.56 | 122.38 | 116.00 | 116.70 | 116.70 | 571 |
| May 30, 2024 | 115.00 | 122.44 | 115.00 | 122.44 | 122.44 | 6 |
| May 29, 2024 | 118.22 | 118.26 | 116.42 | 116.42 | 116.42 | 52 |
| May 28, 2024 | 113.40 | 120.00 | 113.40 | 118.74 | 118.74 | 528 |
| May 27, 2024 | 115.08 | 115.30 | 113.74 | 113.74 | 113.74 | 974 |
| May 24, 2024 | 108.32 | 109.82 | 108.32 | 109.82 | 109.82 | 15 |
| May 23, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
| May 22, 2024 | 102.32 | 113.24 | 102.22 | 112.62 | 112.62 | 931 |
| May 21, 2024 | 103.88 | 104.02 | 102.50 | 102.50 | 102.50 | 100 |
| May 20, 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
| May 17, 2024 | 107.16 | 107.16 | 106.00 | 106.00 | 106.00 | 266 |
| May 16, 2024 | 105.88 | 108.10 | 105.88 | 107.10 | 107.10 | 490 |
| May 15, 2024 | 106.86 | 111.36 | 105.92 | 105.92 | 105.92 | 213 |
| May 14, 2024 | 102.20 | 106.98 | 102.20 | 106.24 | 106.24 | 149 |
| May 13, 2024 | 101.24 | 102.90 | 101.24 | 102.90 | 102.90 | 50 |
| May 10, 2024 | 103.02 | 103.98 | 100.46 | 100.46 | 100.46 | 64 |
| May 9, 2024 | 102.82 | 102.82 | 102.50 | 102.50 | 102.50 | - |
| May 8, 2024 | 106.46 | 107.02 | 105.22 | 105.22 | 105.22 | 22 |
| May 7, 2024 | 106.46 | 108.28 | 106.46 | 108.28 | 108.28 | 10 |
| May 6, 2024 | 105.06 | 108.10 | 105.06 | 108.10 | 108.10 | 225 |
| May 3, 2024 | 99.23 | 105.50 | 99.23 | 104.50 | 104.50 | 310 |
| May 2, 2024 | 98.90 | 98.90 | 96.99 | 96.99 | 96.99 | 28 |
| Apr 30, 2024 | 105.92 | 106.48 | 103.84 | 103.84 | 103.84 | 290 |
| Apr 29, 2024 | 104.48 | 104.86 | 104.46 | 104.86 | 104.86 | 19 |
| Apr 26, 2024 | 100.82 | 104.50 | 100.82 | 104.46 | 104.46 | 371 |
| Apr 25, 2024 | 98.16 | 98.60 | 92.41 | 92.41 | 92.41 | 610 |
| Apr 24, 2024 | 99.10 | 108.50 | 94.75 | 101.78 | 101.78 | 334 |
Related Tickers
F3A.F First Solar, Inc.
115.26
-4.84%
3S9.F Sunrun Inc.
5.79
-1.46%
2ED.F SolarEdge Technologies, Inc.
10.42
+0.52%
688599.SS Trina Solar Co., Ltd.
13.23
-1.49%
JKS JinkoSolar Holding Co., Ltd.
16.99
+1.01%
NXT Nextracker Inc.
40.13
-0.57%
SHLS Shoals Technologies Group, Inc.
3.3000
-1.49%
SEDG SolarEdge Technologies, Inc.
11.92
-8.66%
FSLR First Solar, Inc.
131.10
-3.14%
ARRY Array Technologies, Inc.
4.3300
+0.93%