Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hanover - Delayed Quote EUR

Enphase Energy Inc (E0P.HA)

38.97
-0.72
(-1.80%)
At close: May 5 at 5:25:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202540.0140.0138.9738.9738.97-
May 2, 202539.0839.6939.0839.6939.69-
Apr 30, 202540.9040.9039.6839.6839.68-
Apr 29, 202540.9240.9240.5340.5340.53-
Apr 28, 202540.7541.0140.7541.0141.01-
Apr 25, 202540.5740.7940.5740.7940.79-
Apr 24, 202539.2040.6039.2040.6040.60-
Apr 23, 202541.6541.7941.1041.1041.10150
Apr 22, 202544.8246.5044.8246.5046.50-
Apr 17, 202545.9245.9245.4745.4745.4714
Apr 16, 202545.2247.0845.2247.0847.08-
Apr 15, 202547.6047.6047.0147.0147.01-
Apr 14, 202545.9647.1945.9647.1947.19-
Apr 11, 202544.1944.1942.8842.8842.88-
Apr 10, 202549.3149.3144.4644.4644.46-
Apr 9, 202545.0045.0044.3744.3744.37-
Apr 8, 202552.0152.0148.3148.3148.31-
Apr 7, 202549.5050.7449.5050.7450.74-
Apr 4, 202552.5252.5252.4052.4052.40-
Apr 3, 202552.0152.0151.8051.8051.805
Apr 2, 202557.5157.8657.5157.8657.86-
Apr 1, 202557.0057.1757.0057.1757.17-
Mar 31, 202555.6456.1155.6456.1156.11-
Mar 28, 202555.6757.4655.6757.4657.46-
Mar 27, 202556.0156.6756.0156.6756.67-
Mar 26, 202557.8657.8655.6155.6155.61-
Mar 25, 202557.4258.6057.4258.6058.60-
Mar 24, 202557.0657.6357.0657.6357.63-
Mar 21, 202556.8757.8556.8757.8557.85-
Mar 20, 202557.3157.3157.0857.0857.08-
Mar 19, 202556.0357.8856.0357.8857.88-
Mar 18, 202558.0958.0956.3156.3156.31-
Mar 17, 202552.8056.7952.8056.7956.7950
Mar 14, 202553.7753.7753.7653.7653.76-
Mar 13, 202553.4554.0753.4554.0754.07-
Mar 12, 202555.7455.7454.1454.1454.14-
Mar 11, 202557.4858.6955.1855.1855.1810
Mar 10, 202557.0160.7057.0160.7060.70-
Mar 7, 202554.0657.6354.0657.6357.63-
Mar 6, 202553.9853.9853.2353.2353.23-
Mar 5, 202555.1555.1552.4253.9953.99659
Mar 4, 202550.7752.5950.7752.5952.59-
Mar 3, 202555.3455.3452.7352.7352.73-
Feb 28, 202558.7558.7556.0156.0156.01-
Feb 27, 202561.1761.1759.5259.5259.52-
Feb 26, 202562.2463.3362.2463.3363.33-
Feb 25, 202562.6362.6362.2262.2262.22-
Feb 24, 202561.8262.3461.8262.3462.34-
Feb 21, 202562.7862.7860.7160.7160.71-
Feb 20, 202563.2063.2061.7761.7761.77-
Feb 19, 202562.7265.6062.7265.6065.60-
Feb 18, 202561.1762.6161.1762.6162.61-
Feb 17, 202560.9060.9060.8760.8760.87-
Feb 14, 202559.8859.8859.4559.4559.45-
Feb 13, 202558.7959.5558.7959.5559.55-
Feb 12, 202559.9959.9958.9558.9558.95-
Feb 11, 202560.4262.9960.4262.9962.99-
Feb 10, 202561.6061.6060.1260.1260.12-
Feb 7, 202563.5963.5961.0761.0761.07-
Feb 6, 202562.8264.1262.8264.1264.12-
Feb 5, 202567.2167.2164.7664.7664.76-
Feb 4, 202563.0164.1063.0164.1064.10-
Feb 3, 202558.8062.6558.8062.6562.65-
Jan 31, 202560.0961.5260.0961.5261.52-
Jan 30, 202558.8759.2158.8759.2159.21-
Jan 29, 202560.3960.3958.8358.8358.8318
Jan 28, 202561.3361.3358.9458.9458.94-
Jan 27, 202558.9960.4258.9960.4260.42-
Jan 24, 202561.2061.2061.0561.0561.05-
Jan 23, 202558.3259.4558.3259.4559.45-
Jan 22, 202560.5460.5459.1859.1859.18-
Jan 21, 202561.0961.0959.5459.5459.54-
Jan 20, 202561.6061.6061.4261.4261.42-
Jan 17, 202561.5262.5161.5262.5162.51-
Jan 16, 202564.1064.1062.2362.2362.23-
Jan 15, 202563.5465.1863.5465.1865.18-
Jan 14, 202565.5965.5964.2764.2764.27-
Jan 13, 202564.6964.6963.4763.4763.47150
Jan 10, 202568.0168.0166.0366.0366.03-
Jan 9, 202567.2868.0267.2868.0268.02-
Jan 8, 202570.9970.9968.6768.6768.67-
Jan 7, 202568.7272.2268.7272.2272.22-
Jan 6, 202569.8771.3569.8771.3571.35-
Jan 3, 202569.5869.5869.4269.4269.42-
Jan 2, 202566.2069.8766.2069.8769.8714
Dec 30, 202468.4868.4868.4868.4868.48-
Dec 27, 202469.8769.8768.7468.7468.74-
Dec 23, 202468.8368.8368.6468.6468.64-
Dec 20, 202463.0567.5563.0567.5567.55-
Dec 19, 202465.7665.7664.4864.4864.48-
Dec 18, 202469.7371.5269.7371.5271.52-
Dec 17, 202468.2868.7568.2868.7568.75-
Dec 16, 202469.6469.6469.4369.4369.43-
Dec 13, 202469.8070.1669.8070.1670.16-
Dec 12, 202470.2870.2869.4269.4269.42-
Dec 11, 202470.5170.5170.2070.2070.20-
Dec 10, 202472.1172.1171.7471.7471.7430
Dec 9, 202467.6972.8067.6972.8072.80-
Dec 6, 202466.2467.8966.2467.8967.89-
Dec 5, 202469.2269.2267.0767.0767.07-
Dec 4, 202469.2069.2069.0869.0869.08-
Dec 3, 202471.3371.3370.4170.4170.41-
Dec 2, 202467.5470.2167.5470.2170.21-
Nov 29, 202468.6670.2568.6670.2570.25-
Nov 28, 202468.5868.6568.5868.6568.65-
Nov 27, 202467.2167.3767.2167.3767.37-
Nov 26, 202467.7667.8367.0567.8367.83181
Nov 25, 202463.8068.7063.8068.4668.4622
Nov 22, 202460.6162.6960.6162.6962.69-
Nov 21, 202459.7761.1559.7761.1561.15-
Nov 20, 202458.1758.1758.0558.0558.05-
Nov 19, 202458.9158.9157.9957.9957.99-
Nov 18, 202456.9458.2256.9458.2258.22-
Nov 15, 202460.4860.4859.0259.0259.02-
Nov 14, 202457.2557.4357.2557.2857.2810
Nov 13, 202455.6857.1055.6857.1057.10-
Nov 12, 202459.5659.5657.2057.2057.2030
Nov 11, 202462.2162.5160.8160.8160.8130
Nov 8, 202466.2566.2562.2363.1563.1515
Nov 7, 202469.0169.0167.3167.3167.3130
Nov 6, 202476.0376.0367.6667.7267.726
Nov 5, 202480.3880.3878.3478.3478.34-
Nov 4, 202476.8080.0776.8080.0780.07-
Nov 1, 202476.5076.5076.1976.1976.19-
Oct 31, 202475.0176.3975.0176.3976.39-
Oct 30, 202476.0476.5476.0476.2276.2220
Oct 29, 202478.1678.1676.5176.5176.51-
Oct 28, 202478.6078.6078.5478.5478.5420
Oct 25, 202475.0076.5575.0076.5576.55-
Oct 24, 202472.9575.4672.9575.4675.46-
Oct 23, 202474.6174.6173.9373.9373.93-
Oct 22, 202483.4183.8583.4183.8583.85-
Oct 21, 202483.7983.7982.5182.5182.51-
Oct 18, 202484.3384.3384.0184.0184.01-
Oct 17, 202485.6085.7885.6085.7885.78-
Oct 16, 202484.6184.6184.4284.4284.42-
Oct 15, 202492.0092.0087.4687.4687.46-
Oct 14, 202492.0192.3892.0192.3892.38-
Oct 11, 202490.5692.6690.5692.6692.66-
Oct 10, 202495.9695.9691.4191.4191.41-
Oct 9, 202495.2395.2395.1895.1895.18-
Oct 8, 202496.4596.4595.2095.2095.20-
Oct 7, 202496.2196.2195.9795.9795.972
Oct 4, 202496.7996.7996.0596.0596.05-
Oct 3, 202497.6397.6396.5196.5196.51-
Oct 2, 202499.7899.7897.9297.9297.92-
Oct 1, 2024101.12101.12100.42100.42100.42-
Sep 30, 2024102.48102.48102.34102.34102.34-
Sep 27, 2024101.46103.34101.46103.34103.34-
Sep 26, 2024102.68102.6899.9699.9699.96-
Sep 25, 2024103.62103.62102.44102.44102.44-
Sep 24, 2024105.12105.12104.08104.08104.08-
Sep 23, 2024102.86102.86102.66102.66102.66-
Sep 20, 2024104.90104.90101.66101.66101.66-
Sep 19, 2024110.18110.18108.76108.76108.76800
Sep 18, 2024106.46107.22106.46107.22107.22-
Sep 17, 2024100.08105.42100.08105.42105.42-
Sep 16, 202498.4099.0198.4099.0199.01-
Sep 13, 202495.5197.8795.5197.8797.87-
Sep 12, 2024100.42100.4297.7997.7997.79-
Sep 11, 202493.2098.3693.2098.3698.36-
Sep 10, 202493.4593.4592.5592.5592.55-
Sep 9, 202497.7097.7096.0196.0196.01-
Sep 6, 2024100.02100.0299.0599.0599.051,000
Sep 5, 2024101.72101.72101.60101.60101.60-
Sep 4, 2024101.22102.18101.22102.18102.18-
Sep 3, 2024108.44108.44103.78103.78103.78-
Sep 2, 2024109.14109.14108.96108.96108.96-
Aug 30, 2024109.74109.74107.70107.70107.7020
Aug 29, 2024109.72110.50109.72110.50110.50-
Aug 28, 2024109.54109.54109.54109.54109.54-
Aug 27, 2024109.62109.62106.58106.58106.58-
Aug 26, 2024109.72114.08109.72114.08114.08-
Aug 23, 2024104.06108.84104.06108.84108.84-
Aug 22, 2024106.72106.72104.22104.22104.22-
Aug 21, 2024105.22105.22105.22105.22105.22-
Aug 20, 2024107.86107.86107.86107.86107.86-
Aug 19, 2024104.98104.98104.98104.98104.98-
Aug 16, 2024106.82106.82106.82106.82106.82-
Aug 15, 2024101.10101.10101.10101.10101.10-
Aug 14, 2024102.14102.14102.14102.14102.14-
Aug 13, 202499.7399.7399.7399.7399.73-
Aug 12, 202498.7498.7498.7498.7498.74-
Aug 9, 202499.6299.6299.6299.6299.62-
Aug 8, 202493.8293.8293.8293.8293.82-
Aug 7, 202493.2093.2093.2093.2093.20-
Aug 6, 202496.7396.7396.7396.7396.73-
Aug 5, 202490.3090.3090.3090.3090.30-
Aug 2, 202497.6097.6097.6097.6097.60-
Aug 1, 2024107.40107.40107.40107.40107.40-
Jul 31, 2024102.78102.78102.78102.78102.78-
Jul 30, 2024104.78104.78104.78104.78104.78-
Jul 29, 2024110.34110.34110.34110.34110.34-
Jul 26, 2024109.02109.02109.02109.02109.02-
Jul 25, 2024107.80107.80107.80107.80107.80-
Jul 24, 202498.1198.1198.1198.1198.11-
Jul 23, 202495.4195.4195.4195.4195.41-
Jul 22, 202497.0197.0197.0197.0197.01-
Jul 19, 202499.2999.2999.2999.2999.29-
Jul 18, 2024101.64101.64101.64101.64101.64-
Jul 17, 2024105.36105.36103.50103.50103.5010
Jul 16, 2024103.52103.52103.52103.52103.52-
Jul 15, 2024107.80107.80107.80107.80107.80-
Jul 12, 2024102.42102.42102.42102.42102.42-
Jul 11, 202497.7197.7197.7197.7197.71-
Jul 10, 202495.4597.3995.4597.3997.3910
Jul 9, 202495.0795.0795.0795.0795.07-
Jul 8, 202487.3691.4487.3691.4491.4448
Jul 5, 202492.0092.0092.0092.0092.00-
Jul 4, 202491.5491.5491.5491.5491.54-
Jul 3, 202488.6488.6488.6488.6488.64-
Jul 2, 202489.9089.9089.9089.9089.90-
Jul 1, 202492.0292.0292.0292.0292.02-
Jun 28, 202498.5698.5698.5698.5698.56-
Jun 27, 202495.5195.5195.5195.5195.51-
Jun 26, 202495.2295.2294.1994.1994.1935
Jun 25, 2024100.02100.02100.02100.02100.02-
Jun 24, 202499.5099.5099.5099.5099.50-
Jun 21, 2024101.10101.10101.10101.10101.10-
Jun 20, 2024105.52105.52105.52105.52105.52-
Jun 19, 2024106.42106.42106.42106.42106.42-
Jun 18, 2024112.32112.32112.32112.32112.32-
Jun 17, 2024115.96115.96115.96115.96115.96-
Jun 14, 2024120.62120.62120.62120.62120.62-
Jun 13, 2024124.80124.80124.80124.80124.80-
Jun 12, 2024122.52122.52122.52122.52122.52-
Jun 11, 2024120.74120.74120.74120.74120.74-
Jun 10, 2024113.50113.50113.00113.00113.0030
Jun 7, 2024121.24121.24121.24121.24121.24-
Jun 6, 2024122.04122.04122.04122.04122.04-
Jun 5, 2024119.42119.42119.42119.42119.42-
Jun 4, 2024117.82117.82117.82117.82117.82-
Jun 3, 2024118.14118.14118.14118.14118.14-
May 31, 2024119.56119.56119.56119.56119.56-
May 30, 2024115.02115.02115.02115.02115.02-
May 29, 2024118.26118.26118.26118.26118.26-
May 28, 2024113.40113.40113.40113.40113.40-
May 27, 2024115.34115.34115.34115.34115.34-
May 24, 2024108.30108.30108.30108.30108.30-
May 23, 2024111.80111.80111.80111.80111.80-
May 22, 2024102.32102.32102.32102.32102.32-
May 21, 2024104.20104.20104.20104.20104.20-
May 20, 2024104.80104.80104.80104.80104.80-
May 17, 2024107.10107.10107.10107.10107.10-
May 16, 2024105.94105.94105.94105.94105.94-
May 15, 2024106.86106.86106.86106.86106.86-
May 14, 2024102.20102.98102.20102.98102.9835
May 13, 2024100.34100.34100.34100.34100.34-
May 10, 2024103.02103.02103.02103.02103.02-
May 9, 2024102.82102.82102.82102.82102.82-
May 8, 2024106.46106.46106.46106.46106.46-
May 7, 2024106.44106.44106.44106.44106.44-
May 6, 2024105.06105.06105.06105.06105.06-