7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

76,029.66

+191.91

+0.25%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

Frankfurt - Delayed Quote EUR

Enphase Energy, Inc. (E0P.F)

25.18 +0.03 (+0.12%)

At close: November 6 at 8:15:24 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	25.41	26.19	25.17	25.17	25.17	-
Nov 5, 2026	27.50	27.50	25.14	25.15	25.15	-
Nov 4, 2026	27.91	29.69	27.91	28.72	28.72	960
Nov 3, 2026	24.56	26.93	24.56	26.93	26.93	400
Nov 2, 2026	22.53	25.16	22.53	25.16	25.16	600
Oct 30, 2026	22.00	22.03	22.00	22.03	22.03	55
Oct 29, 2026	21.70	22.81	21.70	22.66	22.66	115
Oct 28, 2026	22.18	22.68	21.66	22.50	22.50	605
Oct 27, 2026	26.42	27.08	25.01	25.01	25.01	110
Oct 26, 2026	27.55	27.55	26.79	26.79	26.79	-
Oct 23, 2026	27.31	28.04	27.31	28.04	28.04	12
Oct 22, 2026	27.37	27.37	27.37	27.37	27.37	-
Oct 21, 2026	28.27	28.42	28.27	28.42	28.42	-
Oct 20, 2026	26.50	28.28	26.50	28.28	28.28	-
Oct 19, 2026	27.03	27.03	26.90	26.90	26.90	-
Oct 16, 2026	26.79	26.79	26.73	26.73	26.73	10
Oct 15, 2026	25.16	26.40	25.02	26.40	26.40	32
Oct 14, 2026	28.03	28.03	26.64	27.00	27.00	1,045
Oct 13, 2026	27.41	27.60	27.41	27.60	27.60	-
Oct 12, 2026	30.00	30.00	30.00	30.00	30.00	30
Oct 9, 2026	28.78	28.78	28.75	28.75	28.75	30
Oct 8, 2026	29.15	29.15	29.00	29.00	29.00	15
Oct 7, 2026	29.50	29.50	29.01	29.25	29.25	251
Oct 6, 2026	29.16	30.00	29.16	30.00	30.00	-
Oct 5, 2026	29.27	29.27	29.27	29.27	29.27	-
Oct 2, 2026	28.74	29.62	28.74	29.62	29.62	-
Oct 1, 2026	28.89	29.08	28.89	29.08	29.08	-
Sep 30, 2026	27.50	29.39	27.50	29.39	29.39	60
Sep 29, 2026	26.63	26.63	26.63	26.63	26.63	-
Sep 28, 2026	27.61	27.61	27.60	27.60	27.60	420
Sep 25, 2026	28.31	29.65	28.31	28.35	28.35	282
Sep 24, 2026	28.50	28.57	28.50	28.57	28.57	110
Sep 23, 2026	29.52	29.81	29.25	29.25	29.25	4
Sep 22, 2026	29.70	30.02	29.70	30.02	30.02	-
Sep 21, 2026	29.74	29.91	29.74	29.91	29.91	-
Sep 18, 2026	30.83	30.83	29.92	29.92	29.92	-
Sep 17, 2026	30.55	31.08	30.55	31.08	31.08	50
Sep 16, 2026	31.24	31.24	31.24	31.24	31.24	-
Sep 15, 2026	31.05	31.65	31.05	31.65	31.65	-
Sep 14, 2026	30.42	32.06	30.42	32.06	32.06	-
Sep 11, 2026	31.31	31.31	31.31	31.31	31.31	-
Sep 10, 2026	30.95	32.01	30.95	32.01	32.01	30
Sep 9, 2026	32.92	32.92	31.42	31.42	31.42	4
Sep 8, 2026	32.11	33.37	32.11	33.37	33.37	126
Sep 7, 2026	31.03	31.03	30.76	30.76	30.76	25
Sep 4, 2026	30.65	30.65	30.65	30.65	30.65	-
Sep 3, 2026	30.13	30.13	30.09	30.09	30.09	67
Sep 2, 2026	30.08	30.08	29.75	29.75	29.75	100
Sep 1, 2026	30.88	30.88	30.88	30.88	30.88	-
Aug 31, 2026	31.50	31.50	31.50	31.50	31.50	-
Aug 28, 2026	32.96	34.30	32.96	34.30	34.30	50
Aug 27, 2026	32.71	34.25	32.71	34.25	34.25	270
Aug 26, 2026	31.32	31.42	31.32	31.42	31.42	19
Aug 25, 2026	31.38	31.38	31.38	31.38	31.38	-
Aug 24, 2026	32.21	32.21	32.10	32.10	32.10	150
Aug 21, 2026	32.46	33.17	32.46	33.17	33.17	31
Aug 20, 2026	33.12	33.65	32.97	32.97	32.97	325
Aug 19, 2026	31.63	31.63	31.63	31.63	31.63	-
Aug 18, 2026	32.51	32.53	32.51	32.53	32.53	40
Aug 17, 2026	34.51	34.57	33.45	33.45	33.45	132
Aug 14, 2026	34.65	34.65	34.65	34.65	34.65	-
Aug 13, 2026	34.74	35.01	34.74	35.01	35.01	10
Aug 12, 2026	36.08	36.19	36.08	36.19	36.19	36
Aug 11, 2026	34.85	36.60	34.85	36.41	36.41	85
Aug 10, 2026	35.69	37.26	35.69	37.26	37.26	15
Aug 7, 2026	34.10	34.10	34.10	34.10	34.10	-
Aug 6, 2026	33.06	33.06	33.06	33.06	33.06	-
Aug 5, 2026	35.79	35.79	34.15	34.15	34.15	55
Aug 4, 2026	33.50	35.10	33.50	35.10	35.10	35
Aug 3, 2026	32.35	34.00	32.35	34.00	34.00	100
Jul 31, 2026	32.01	33.40	31.85	33.40	33.40	21
Jul 30, 2026	30.07	30.07	30.07	30.07	30.07	-
Jul 29, 2026	31.41	32.81	31.41	32.48	32.48	751
Jul 28, 2026	32.46	32.46	31.52	31.94	31.94	694
Jul 27, 2026	32.47	33.36	32.47	33.17	33.17	130
Jul 24, 2026	33.36	33.70	32.99	32.99	32.99	40
Jul 23, 2026	34.13	34.13	33.67	33.67	33.67	150
Jul 22, 2026	34.21	34.31	34.21	34.31	34.31	100
Jul 21, 2026	34.58	35.20	34.15	35.20	35.20	754
Jul 20, 2026	35.63	35.63	35.63	35.63	35.63	-
Jul 17, 2026	34.81	34.81	34.81	34.81	34.81	-
Jul 16, 2026	37.69	37.69	36.90	36.90	36.90	10
Jul 15, 2026	39.03	39.90	37.23	37.23	37.23	120
Jul 14, 2026	37.10	37.26	37.10	37.26	37.26	47
Jul 13, 2026	38.10	38.10	38.10	38.10	38.10	-
Jul 10, 2026	38.51	38.51	38.51	38.51	38.51	-
Jul 9, 2026	37.08	38.87	37.08	38.87	38.87	28
Jul 8, 2026	36.72	36.72	36.72	36.72	36.72	-
Jul 7, 2026	38.28	38.28	38.28	38.28	38.28	100
Jul 6, 2026	37.51	39.49	37.11	39.49	39.49	275
Jul 3, 2026	37.53	38.54	37.53	38.54	38.54	2,417
Jul 2, 2026	40.70	40.70	40.70	40.70	40.70	-
Jul 1, 2026	42.99	42.99	42.99	42.99	42.99	-
Jun 30, 2026	42.15	48.33	42.15	48.33	48.33	294
Jun 29, 2026	41.32	41.38	41.32	41.38	41.38	130
Jun 26, 2026	39.92	39.92	39.92	39.92	39.92	-
Jun 25, 2026	42.78	42.78	40.00	40.00	40.00	270
Jun 24, 2026	41.22	42.00	41.22	42.00	42.00	100
Jun 23, 2026	44.99	44.99	44.99	44.99	44.99	100
Jun 22, 2026	46.00	47.31	46.00	46.40	46.40	437
Jun 19, 2026	45.31	45.31	45.31	45.31	45.31	-
Jun 18, 2026	41.69	42.95	41.69	42.79	42.79	150
Jun 17, 2026	42.87	42.87	42.87	42.87	42.87	-
Jun 16, 2026	44.67	44.67	44.67	44.67	44.67	-
Jun 15, 2026	48.30	48.30	44.96	44.96	44.96	137
Jun 12, 2026	47.43	47.43	46.76	46.81	46.81	140
Jun 11, 2026	43.60	43.60	43.60	43.60	43.60	-
Jun 10, 2026	45.51	46.10	45.51	46.10	46.10	60
Jun 9, 2026	49.09	50.50	42.39	44.63	44.63	422
Jun 8, 2026	48.21	50.18	48.21	48.99	48.99	505
Jun 5, 2026	57.29	57.29	49.00	49.00	49.00	833
Jun 4, 2026	60.06	60.06	60.06	60.06	60.06	-
Jun 3, 2026	62.50	63.95	60.06	60.06	60.06	426
Jun 2, 2026	53.20	62.18	53.20	62.18	62.18	1,085
Jun 1, 2026	58.13	58.13	54.34	55.20	55.20	810
May 29, 2026	58.98	62.84	58.16	58.58	58.58	460
May 28, 2026	58.55	61.40	58.55	59.27	59.27	104
May 27, 2026	57.46	62.36	57.46	61.63	61.63	2,746
May 26, 2026	55.50	59.28	55.50	58.50	58.50	1,779
May 25, 2026	56.05	56.78	55.51	55.51	55.51	394
May 22, 2026	54.20	54.92	52.63	54.80	54.80	1,897
May 21, 2026	45.88	54.27	45.88	53.21	53.21	612
May 20, 2026	40.17	46.00	40.17	45.97	45.97	1,130
May 19, 2026	42.33	42.88	39.00	39.79	39.79	2,875
May 18, 2026	44.89	46.10	42.58	43.13	43.13	1,217
May 15, 2026	40.26	45.17	39.85	45.17	45.17	2,445
May 14, 2026	35.69	42.00	35.69	42.00	42.00	368
May 13, 2026	31.74	35.00	31.74	35.00	35.00	229
May 12, 2026	31.78	31.78	31.78	31.78	31.78	-
May 11, 2026	31.10	32.00	30.73	32.00	32.00	400
May 8, 2026	30.00	30.00	30.00	30.00	30.00	-
May 7, 2026	30.24	31.06	30.24	31.06	31.06	300
May 6, 2026	31.00	31.00	29.98	29.98	29.98	330
May 5, 2026	27.61	29.73	27.61	29.73	29.73	235
May 4, 2026	29.14	29.14	28.00	28.00	28.00	100
Apr 30, 2026	26.63	26.63	26.38	26.38	26.38	80
Apr 29, 2026	26.23	27.30	26.00	27.30	27.30	1,245
Apr 28, 2026	30.00	30.00	30.00	30.00	30.00	-
Apr 27, 2026	30.40	30.40	29.53	30.27	30.27	1,002
Apr 24, 2026	30.88	31.43	30.88	31.41	31.41	450
Apr 23, 2026	29.77	31.18	29.77	31.18	31.18	30
Apr 22, 2026	28.96	28.96	28.96	28.96	28.96	-
Apr 21, 2026	29.12	29.50	28.93	29.50	29.50	355
Apr 20, 2026	27.04	27.04	27.04	27.04	27.04	100
Apr 17, 2026	26.99	27.71	26.99	27.71	27.71	1,135
Apr 16, 2026	27.50	27.93	27.50	27.50	27.50	4,254
Apr 15, 2026	27.00	27.19	27.00	27.19	27.19	95
Apr 14, 2026	26.66	27.37	26.66	27.34	27.34	275
Apr 13, 2026	26.28	27.25	26.28	27.20	27.20	112
Apr 10, 2026	26.68	26.80	26.68	26.80	26.80	50
Apr 9, 2026	27.65	27.65	26.99	27.13	27.13	425
Apr 8, 2026	28.50	28.60	28.00	28.00	28.00	167
Apr 7, 2026	29.20	29.20	27.93	27.93	27.93	390
Apr 2, 2026	32.38	32.38	32.38	32.38	32.38	-
Apr 1, 2026	32.76	33.00	32.76	33.00	33.00	70
Mar 31, 2026	31.31	31.31	31.31	31.31	31.31	-
Mar 30, 2026	32.93	33.21	30.76	30.76	30.76	177
Mar 27, 2026	35.01	35.14	33.00	33.00	33.00	153
Mar 26, 2026	36.37	36.37	36.04	36.04	36.04	400
Mar 25, 2026	35.38	35.38	35.38	35.38	35.38	-
Mar 24, 2026	35.10	35.33	35.10	35.33	35.33	100
Mar 23, 2026	37.30	38.45	35.74	35.74	35.74	295
Mar 20, 2026	38.30	39.29	37.94	37.94	37.94	1,330
Mar 19, 2026	37.33	38.75	37.33	38.75	38.75	50
Mar 18, 2026	38.96	39.48	38.96	39.48	39.48	10
Mar 17, 2026	39.57	39.57	39.29	39.29	39.29	200
Mar 16, 2026	38.99	39.69	38.99	39.69	39.69	21
Mar 13, 2026	36.92	38.22	36.92	38.22	38.22	50
Mar 12, 2026	36.64	36.64	36.46	36.46	36.46	-
Mar 11, 2026	37.47	37.73	37.47	37.73	37.73	45
Mar 10, 2026	34.79	37.14	34.79	37.14	37.14	10
Mar 9, 2026	33.60	34.01	33.60	34.01	34.01	30
Mar 6, 2026	35.33	35.33	35.00	35.00	35.00	50
Mar 5, 2026	36.53	36.70	35.98	35.98	35.98	289
Mar 4, 2026	36.57	36.97	36.57	36.97	36.97	-
Mar 3, 2026	37.55	37.55	37.38	37.38	37.38	25
Mar 2, 2026	35.06	38.56	35.06	38.44	38.44	715
Feb 27, 2026	38.49	38.75	35.60	35.60	35.60	480
Feb 26, 2026	40.65	40.74	39.00	39.00	39.00	853
Feb 25, 2026	41.71	43.00	41.71	42.38	42.38	405
Feb 24, 2026	40.19	42.26	40.19	41.65	41.65	155
Feb 23, 2026	38.80	38.80	38.80	38.80	38.80	-
Feb 20, 2026	37.67	38.94	37.52	38.94	38.94	280
Feb 19, 2026	39.01	39.01	38.30	38.30	38.30	150
Feb 18, 2026	38.55	39.72	38.55	39.72	39.72	229
Feb 17, 2026	36.31	36.31	36.31	36.31	36.31	-
Feb 16, 2026	36.50	36.50	36.50	36.50	36.50	-
Feb 13, 2026	37.01	37.01	37.01	37.01	37.01	-
Feb 12, 2026	40.47	40.71	36.99	36.99	36.99	478
Feb 11, 2026	42.56	42.56	40.33	40.33	40.33	40
Feb 10, 2026	41.83	42.38	40.89	40.89	40.89	168
Feb 9, 2026	42.10	42.10	42.10	42.10	42.10	-
Feb 6, 2026	38.70	41.74	38.70	41.48	41.48	240
Feb 5, 2026	43.33	43.97	41.01	41.24	41.24	1,441
Feb 4, 2026	38.83	43.47	38.70	42.78	42.78	6,561
Feb 3, 2026	31.15	31.89	31.15	31.45	31.45	286
Feb 2, 2026	29.81	30.64	29.81	30.64	30.64	62
Jan 30, 2026	31.55	31.55	31.55	31.55	31.55	-
Jan 29, 2026	33.97	33.97	31.40	31.40	31.40	557
Jan 28, 2026	33.56	34.78	33.56	34.28	34.28	2,594
Jan 27, 2026	33.23	33.38	33.23	33.38	33.38	70
Jan 26, 2026	33.01	33.01	32.26	32.26	32.26	415
Jan 23, 2026	34.65	36.09	34.65	35.76	35.76	283
Jan 22, 2026	30.75	34.77	30.75	34.77	34.77	4,335
Jan 21, 2026	29.50	29.51	29.50	29.51	29.51	100
Jan 20, 2026	30.31	30.31	29.00	29.00	29.00	65
Jan 19, 2026	30.10	30.19	29.58	29.59	29.59	344
Jan 16, 2026	30.43	30.43	30.28	30.28	30.28	115
Jan 15, 2026	30.91	31.34	30.30	30.30	30.30	1,002
Jan 14, 2026	30.97	31.00	30.97	31.00	31.00	31
Jan 13, 2026	31.27	32.03	30.60	31.24	31.24	311
Jan 12, 2026	30.00	30.00	30.00	30.00	30.00	-
Jan 9, 2026	30.61	30.61	30.47	30.47	30.47	12
Jan 8, 2026	29.28	30.54	29.28	30.54	30.54	10
Jan 7, 2026	29.90	29.90	29.61	29.61	29.61	300
Jan 6, 2026	29.01	29.30	29.01	29.30	29.30	16
Jan 5, 2026	29.19	29.19	28.58	28.58	28.58	94
Jan 2, 2026	27.50	28.67	27.50	28.67	28.67	48
Dec 30, 2025	27.97	27.97	27.97	27.97	27.97	-
Dec 29, 2025	27.81	27.81	27.58	27.58	27.58	222
Dec 23, 2025	28.10	28.50	28.10	28.50	28.50	200
Dec 22, 2025	28.49	28.49	28.13	28.13	28.13	20
Dec 19, 2025	28.06	28.06	28.06	28.06	28.06	-
Dec 18, 2025	27.31	27.68	27.31	27.68	27.68	151
Dec 17, 2025	27.07	27.35	27.07	27.35	27.35	18
Dec 16, 2025	26.36	26.94	26.36	26.94	26.94	115
Dec 15, 2025	27.33	27.33	27.33	27.33	27.33	50
Dec 12, 2025	27.97	27.97	27.97	27.97	27.97	-
Dec 11, 2025	27.48	27.48	27.48	27.48	27.48	4
Dec 10, 2025	26.95	26.95	26.92	26.92	26.92	70
Dec 9, 2025	26.71	27.40	26.71	27.40	27.40	28
Dec 8, 2025	26.79	27.16	26.54	26.54	26.54	142
Dec 5, 2025	26.30	27.76	26.30	27.76	27.76	770
Dec 4, 2025	25.09	26.08	25.08	26.08	26.08	24
Dec 3, 2025	24.98	25.06	24.97	25.06	25.06	75
Dec 2, 2025	24.58	25.20	24.58	25.20	25.20	121
Dec 1, 2025	24.53	24.53	24.50	24.50	24.50	44
Nov 28, 2025	24.06	24.11	24.06	24.11	24.11	69
Nov 27, 2025	23.75	24.41	23.75	24.41	24.41	125
Nov 26, 2025	23.94	24.00	23.94	24.00	24.00	160
Nov 25, 2025	22.89	22.91	22.89	22.91	22.91	1,080
Nov 24, 2025	23.60	23.60	23.40	23.40	23.40	138
Nov 21, 2025	22.74	23.64	22.00	23.64	23.64	596
Nov 20, 2025	23.50	23.50	23.00	23.00	23.00	5,004
Nov 19, 2025	23.75	23.77	23.75	23.77	23.77	25
Nov 18, 2025	23.53	24.14	23.52	24.14	24.14	223
Nov 17, 2025	24.88	24.88	24.88	24.88	24.88	-
Nov 14, 2025	24.70	24.77	24.40	24.40	24.40	73
Nov 13, 2025	26.50	26.50	25.00	25.00	25.00	5,030
Nov 12, 2025	26.75	27.05	26.47	26.47	26.47	633
Nov 11, 2025	28.49	28.49	28.27	28.38	28.38	118
Nov 10, 2025	26.51	28.36	26.44	28.36	28.36	602
Nov 7, 2025	26.86	26.86	25.32	25.32	25.32	226
Nov 6, 2025	27.90	27.90	27.90	27.90	27.90	400

Mobilize your Website

View Site in Mobile | Classic

Share by: