Munich - Delayed Quote EUR

Enphase Energy Inc (E0P.MU)

Compare
60.16
+0.60
+(1.01%)
At close: January 22 at 10:43:36 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.000.000.0060.1660.16-
Jan 21, 202561.3561.3559.5659.5659.5630
Jan 20, 202561.8961.8960.5960.5960.5910
Jan 17, 202561.7862.2261.7862.2262.2210
Jan 16, 202564.2364.2361.5661.7861.78155
Jan 15, 202563.9065.2263.9064.5564.5567
Jan 14, 202565.5465.5465.5465.5465.54-
Jan 13, 202565.2065.2065.2065.2065.20-
Jan 10, 202568.1668.1668.1668.1668.16-
Jan 9, 202567.6968.1867.6968.1868.18100
Jan 8, 202570.9270.9268.0468.0468.0430
Jan 7, 202568.8568.8568.8568.8568.85-
Jan 6, 202570.1570.1570.1570.1570.15-
Jan 3, 202569.7069.7069.7069.7069.70-
Jan 2, 202566.5570.0066.5570.0070.0010
Dec 30, 202468.5168.8168.4468.4468.4480
Dec 27, 202469.9669.9668.5168.5168.51206
Dec 23, 202468.8669.0068.8669.0069.005
Dec 20, 202463.3863.3861.6361.6361.6360
Dec 19, 202466.5466.5466.3166.3166.3180
Dec 18, 202469.6569.6569.6569.6569.65-
Dec 17, 202468.5368.5368.5368.5368.53-
Dec 16, 202469.9869.9869.9869.9869.98-
Dec 13, 202469.9869.9869.9869.9869.98-
Dec 12, 202470.7870.7870.7870.7870.78-
Dec 11, 202470.7970.7970.7970.7970.79-
Dec 10, 202472.0672.0672.0672.0672.06-
Dec 9, 202467.9067.9067.9067.9067.90-
Dec 6, 202466.5366.5366.5366.5366.53-
Dec 5, 202469.3869.3866.5366.5366.533
Dec 4, 202469.9969.9969.4169.6169.61149
Dec 3, 202471.4671.4671.4671.4671.46-
Dec 2, 202467.7567.7567.7567.7567.75-
Nov 29, 202468.4968.4967.7567.7567.75181
Nov 28, 202468.4768.4968.4768.4968.4920
Nov 27, 202467.3768.2467.3768.2468.2448
Nov 26, 202468.4168.4168.4168.4168.41-
Nov 25, 202463.8263.8263.8263.8263.82-
Nov 22, 202461.1661.1661.1661.1661.16-
Nov 21, 202460.0960.0960.0960.0960.09-
Nov 20, 202457.9960.0957.9960.0960.0930
Nov 19, 202458.9258.9257.9757.9757.9745
Nov 18, 202456.9956.9956.9956.9956.9911
Nov 15, 202460.7360.7360.3460.3460.3410
Nov 14, 202457.1460.8757.1460.8760.87115
Nov 13, 202456.5056.7256.5056.6456.648
Nov 12, 202459.8959.8956.5056.5056.5055
Nov 11, 202463.2463.2459.8560.0660.0650
Nov 8, 202466.5466.5463.6063.6063.6011
Nov 7, 202470.0470.0470.0470.0470.04-
Nov 6, 202478.9878.9867.9270.9270.92110
Nov 5, 202480.2980.2980.2980.2980.29-
Nov 4, 202477.2877.2877.2877.2877.28-
Nov 1, 202476.7377.6276.7377.4377.43309
Oct 31, 202475.8577.0775.8577.0777.0723
Oct 30, 202476.5676.8975.0076.8976.8933
Oct 29, 202478.4278.4278.2278.2278.22325
Oct 28, 202478.3278.3278.3278.3278.32-
Oct 25, 202474.9975.7174.9975.7175.71120
Oct 24, 202473.2273.2273.2273.2273.22-
Oct 23, 202475.1775.1772.7273.4373.4330
Oct 22, 202483.5183.6183.5183.6183.6120
Oct 21, 202484.6684.6882.7382.7382.73112
Oct 18, 202484.5784.5784.5784.5784.57-
Oct 17, 202485.7785.7784.5784.5784.577
Oct 16, 202484.7285.5083.9885.5085.50150
Oct 15, 202492.4892.4887.8887.8887.8811
Oct 14, 202492.6192.6192.6192.6192.61-
Oct 11, 202490.8293.4190.8293.4193.41270
Oct 10, 202495.9696.2390.8290.8290.8257
Oct 9, 202495.7195.7194.7794.7794.77100
Oct 8, 202496.5196.5196.5196.5196.51-
Oct 7, 202496.6996.6996.5196.5196.5111
Oct 4, 202496.7996.7996.7996.7996.79-
Oct 3, 202498.1498.1496.1296.1296.12250
Oct 2, 2024100.28100.28100.28100.28100.28-
Oct 1, 2024101.62101.62101.00101.00101.00150
Sep 30, 2024102.50102.50102.50102.50102.50-
Sep 27, 2024102.00102.00102.00102.00102.00-
Sep 26, 2024103.16103.16103.16103.16103.16-
Sep 25, 2024104.12104.12104.12104.12104.12-
Sep 24, 2024105.12105.12105.12105.12105.12-
Sep 23, 2024103.34103.34103.34103.34103.34-
Sep 20, 2024105.42105.42104.98105.06105.0680
Sep 19, 2024110.18110.18110.18110.18110.18-
Sep 18, 2024106.48106.48106.48106.48106.48-
Sep 17, 2024100.08100.08100.08100.08100.08-
Sep 16, 202498.4098.4098.4098.4098.40-
Sep 13, 202496.0096.0096.0096.0096.00-
Sep 12, 2024100.50100.50100.50100.50100.50-
Sep 11, 202494.0894.0894.0894.0894.08-
Sep 10, 202493.9093.9093.9093.9093.90-
Sep 9, 202497.9497.9497.9497.9497.94-
Sep 6, 2024100.50100.50100.50100.50100.50-
Sep 5, 2024102.20102.20102.20102.20102.20-
Sep 4, 2024101.70102.90101.70102.90102.9030
Sep 3, 2024108.46108.46108.46108.46108.4650
Sep 2, 2024109.56109.56109.56109.56109.56-
Aug 30, 2024110.24110.24110.24110.24110.24-
Aug 29, 2024110.24110.24110.24110.24110.24-
Aug 28, 2024109.72110.58109.72110.58110.582
Aug 27, 2024109.72109.72109.72109.72109.72-
Aug 26, 2024109.72109.72109.72109.72109.72-
Aug 23, 2024104.58104.58104.58104.58104.58-
Aug 22, 2024106.74106.74106.74106.74106.74-
Aug 21, 2024105.74105.74105.74105.74105.74-
Aug 20, 2024108.00108.00106.14106.14106.1430
Aug 19, 2024105.56108.00105.56108.00108.0030
Aug 16, 2024106.82106.82106.82106.82106.82-
Aug 15, 2024101.60101.60101.60101.60101.60-
Aug 14, 2024102.14102.14102.14102.14102.14-
Aug 13, 202499.7999.7999.7999.7999.79-
Aug 12, 202499.2399.2399.2399.2399.23-
Aug 9, 202499.5899.5899.5899.5899.58-
Aug 8, 202494.2094.2094.2094.2094.20-
Aug 7, 202494.2094.2094.2094.2094.20-
Aug 6, 202496.9596.9596.9596.9596.95-
Aug 5, 202486.0186.0186.0186.0186.0110
Aug 2, 202499.0099.0099.0099.0099.00-
Aug 1, 2024107.40107.40107.40107.40107.40-
Jul 31, 2024103.20103.20103.20103.20103.20-
Jul 30, 2024105.26105.26105.26105.26105.26-
Jul 29, 2024110.86110.86110.86110.86110.86-
Jul 26, 2024109.04112.30109.04112.30112.3025
Jul 25, 2024107.84107.84107.08107.08107.0893
Jul 24, 202498.3198.3198.3198.3198.31-
Jul 23, 202496.1196.1196.1196.1196.11-
Jul 22, 202497.6697.6697.6697.6697.66-
Jul 19, 202499.9999.9999.9999.9999.99-
Jul 18, 2024102.28102.28102.28102.28102.28-
Jul 17, 2024105.58105.58105.58105.58105.58-
Jul 16, 2024103.72103.72103.72103.72103.72-
Jul 15, 2024108.50108.50103.14103.14103.1410
Jul 12, 2024102.64102.64102.64102.64102.64-
Jul 11, 202497.9197.9197.9197.9197.91-
Jul 10, 202495.6495.6495.6495.6495.64-
Jul 9, 202495.2595.2595.2595.2595.25-
Jul 8, 202489.8389.8389.8389.8389.83-
Jul 5, 202491.7491.7490.0090.0090.006
Jul 4, 202491.7491.7491.7491.7491.74-
Jul 3, 202489.2589.2588.7988.7988.7975
Jul 2, 202490.5490.5489.6889.6889.6810
Jul 1, 202492.9292.9291.9791.9791.976
Jun 28, 202498.7598.7598.7598.7598.75-
Jun 27, 202495.7195.7195.7195.7195.71-
Jun 26, 202495.8895.8895.6095.6095.605
Jun 25, 2024100.22100.2295.9595.9595.9511
Jun 24, 202499.4999.4997.9998.0698.06127
Jun 21, 2024101.30101.3099.0099.0099.007
Jun 20, 2024106.12108.64101.16101.16101.16103
Jun 19, 2024107.28107.28105.02105.02105.0221
Jun 18, 2024112.50112.50112.50112.50112.50-
Jun 17, 2024116.76116.76111.00111.00111.00110
Jun 14, 2024121.38121.38121.38121.38121.38-
Jun 13, 2024124.98124.98124.98124.98124.98-
Jun 12, 2024122.76122.76122.76122.76122.76-
Jun 11, 2024120.98120.98120.98120.98120.98-
Jun 10, 2024114.18114.18114.18114.18114.18-
Jun 7, 2024121.44121.44121.44121.44121.44-
Jun 6, 2024122.22122.22121.00121.00121.0010
Jun 5, 2024119.62119.62119.62119.62119.62-
Jun 4, 2024118.24118.24118.24118.24118.24-
Jun 3, 2024118.60118.76118.60118.76118.765
May 31, 2024120.30121.88120.30121.88121.883
May 30, 2024115.78121.50115.78121.50121.5050
May 29, 2024118.46118.46117.20117.20117.2090
May 28, 2024114.58114.58114.58114.58114.58-
May 27, 2024115.68115.68115.68115.68115.68-
May 24, 2024109.04115.02109.04115.02115.0250
May 23, 2024112.00112.00109.44109.44109.4490
May 22, 2024103.10111.46103.10111.30111.30416
May 21, 2024104.58104.58104.58104.58104.58-
May 20, 2024105.54105.54105.54105.54105.54-
May 17, 2024107.40107.40107.40107.40107.40-
May 16, 2024106.14106.14106.14106.14106.14-
May 15, 2024107.06107.06105.90105.90105.9015
May 14, 2024102.40102.40102.40102.40102.40-
May 13, 2024101.04101.04101.04101.04101.04-
May 10, 2024103.48103.48103.48103.48103.48-
May 9, 2024103.48103.48103.48103.48103.48-
May 8, 2024107.18107.18104.82104.82104.8230
May 7, 2024106.66107.86106.66107.86107.862
May 6, 2024105.80105.80105.80105.80105.80-
May 3, 202499.4799.4799.4799.4799.47-
May 2, 202498.5698.5698.5698.5698.56-
Apr 30, 2024106.14106.14106.14106.14106.14-
Apr 29, 2024104.72104.72104.72104.72104.72-
Apr 26, 2024101.08101.08101.08101.08101.08-
Apr 25, 202499.3099.3095.6595.6595.6510
Apr 24, 202499.5099.5099.5099.5099.50-
Apr 23, 2024103.46105.96103.46105.96105.96100
Apr 22, 2024100.58100.58100.58100.58100.58-
Apr 19, 2024101.84101.84101.84101.84101.84-
Apr 18, 2024105.10105.10105.10105.10105.10-
Apr 17, 2024104.24104.72104.24104.72104.7212
Apr 16, 2024106.04106.04106.04106.04106.04-
Apr 15, 2024109.88109.88109.88109.88109.88-
Apr 12, 2024113.28113.28109.80109.80109.80101
Apr 11, 2024111.06111.06111.06111.06111.06-
Apr 10, 2024111.00111.00111.00111.00111.00-
Apr 9, 2024106.00106.00106.00106.00106.00-
Apr 8, 2024103.74106.00103.74106.00106.0010
Apr 5, 2024111.40111.40111.40111.40111.40-
Apr 4, 2024108.62117.10108.62116.60116.607
Apr 3, 2024105.50105.50105.50105.50105.50-
Apr 2, 2024110.44110.44110.44110.44110.44-
Mar 28, 2024111.12111.12111.12111.12111.12-
Mar 27, 2024101.66111.12101.66111.12111.12503
Mar 26, 2024103.12103.12103.12103.12103.12-
Mar 25, 2024105.16105.16104.04104.04104.0431
Mar 22, 2024106.36106.36106.36106.36106.36-
Mar 21, 2024105.36105.36105.36105.36105.36-
Mar 20, 2024100.80100.80100.80100.80100.80-
Mar 19, 2024101.68101.68101.68101.68101.68-
Mar 18, 2024100.38100.38100.38100.38100.38-
Mar 15, 2024101.50101.50101.50101.50101.50-
Mar 14, 2024107.60107.60103.26103.26103.2650
Mar 13, 2024111.24111.24111.24111.24111.24-
Mar 12, 2024118.58118.58118.58118.58118.58-
Mar 11, 2024118.62118.68118.62118.68118.682
Mar 8, 2024118.62118.62118.62118.62118.62-
Mar 7, 2024114.52119.60114.52119.60119.60109
Mar 6, 2024115.64115.64113.00114.82114.8226
Mar 5, 2024113.66113.66113.66113.66113.66-
Mar 4, 2024119.36119.36114.60114.60114.6020
Mar 1, 2024117.76117.76117.76117.76117.76-
Feb 29, 2024111.10111.10111.10111.10111.10-
Feb 28, 2024112.30112.30112.30112.30112.30-
Feb 27, 2024109.94109.94109.94109.94109.94-
Feb 26, 2024108.60109.04108.60109.04109.045
Feb 23, 2024114.14114.14114.14114.14114.14-
Feb 22, 2024118.00118.00118.00118.00118.00-
Feb 21, 2024113.24114.54113.24114.54114.544
Feb 20, 2024120.48120.48120.48120.48120.48-
Feb 19, 2024122.46122.46121.00121.00121.0020
Feb 16, 2024126.62126.62126.62126.62126.62-
Feb 15, 2024122.20126.20122.20125.90125.9037
Feb 14, 2024116.00116.00116.00116.00116.00-
Feb 13, 2024120.66120.66113.82113.82113.824
Feb 12, 2024114.50123.16114.32122.18122.1865
Feb 9, 2024108.64113.72108.64113.72113.7242
Feb 8, 2024107.80109.38107.80109.38109.3850
Feb 7, 2024105.10105.10105.10105.10105.10-
Feb 6, 202490.5090.5090.5090.5090.50110
Feb 5, 202493.7793.7790.7390.7390.7311
Feb 2, 202498.3498.3492.8492.8492.8420
Feb 1, 202497.9297.9297.9297.9297.92-
Jan 31, 202496.3996.3996.3996.3996.39-
Jan 30, 2024100.62100.6299.3399.4499.4448
Jan 29, 202497.3598.5997.3598.5998.595
Jan 26, 202497.8597.9097.3597.3597.3515
Jan 25, 202498.9598.9598.8498.8498.8425
Jan 24, 2024103.18103.18101.14101.14101.1410
Jan 23, 202499.5099.5099.5099.5099.50-
Jan 22, 202493.9994.3993.9994.3994.3940

Related Tickers

L5A.F Canadian Solar Inc.
10.00
-2.57%
 
F3A.F First Solar, Inc.
167.10
-5.25%
 
MAXN Maxeon Solar Technologies, Ltd.
6.51
-3.12%
 
JKS JinkoSolar Holding Co., Ltd.
20.02
-1.52%
 
SEDG SolarEdge Technologies, Inc.
13.05
-4.74%
 
CSIQ Canadian Solar Inc.
10.37
-4.34%
 
NXT Nextracker Inc.
41.20
-3.01%
 
FSLR First Solar, Inc.
171.90
-6.33%
 
RUN Sunrun Inc.
8.46
-8.24%