Enlight Renewable Energy Ltd. - Ordinary Shares (ENLT)

Historical Prices For Enlight Renewable Energy Ltd. - Ordinary Shares (ENLT)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	34.81	35.37	34.42	34.60	28,531	34.60
10/29/2025	35.88	36.01	34.47	34.83	17,630	34.83
10/28/2025	35.84	35.95	34.96	35.16	62,246	35.16
10/27/2025	36.00	36.65	35.75	36.27	39,109	36.27
10/24/2025	34.13	34.50	33.57	34.39	18,970	34.39
10/23/2025	33.80	34.04	33.47	34.04	20,998	34.04
10/22/2025	33.44	33.67	32.84	33.28	19,948	33.28
10/21/2025	33.42	33.42	32.75	32.82	20,820	32.82
10/20/2025	34.11	34.34	33.91	33.96	21,760	33.96
10/17/2025	34.37	34.37	33.60	34.06	17,872	34.06
10/16/2025	35.02	35.02	34.20	34.37	17,014	34.37
10/15/2025	34.72	35.10	34.23	34.59	26,923	34.59
10/14/2025	34.18	34.50	33.64	34.18	48,978	34.18
10/13/2025	33.95	34.79	33.95	34.53	36,093	34.53
10/10/2025	33.82	34.15	33.11	33.39	16,647	33.39
10/09/2025	34.37	34.97	33.45	33.68	45,858	33.68
10/08/2025	32.31	33.26	32.31	33.13	67,265	33.13
10/07/2025	32.38	32.54	31.61	31.65	10,971	31.65
10/06/2025	31.55	32.47	31.55	32.35	12,290	32.35
10/03/2025	31.70	31.79	30.95	31.31	67,704	31.31
10/02/2025	31.80	31.80	31.27	31.46	37,054	31.46
10/01/2025	30.53	31.60	29.65	31.49	87,674	31.49
9/30/2025	30.74	31.30	30.57	31.16	23,518	31.16
9/29/2025	29.47	29.84	29.28	29.50	69,410	29.50
9/26/2025	28.24	28.53	28.05	28.53	5,487	28.53
9/25/2025	28.37	28.37	28.14	28.24	9,821	28.24
9/24/2025	28.58	28.65	28.12	28.27	17,520	28.27
9/23/2025	28.86	29.00	28.10	28.55	12,196	28.55
9/22/2025	28.73	29.08	28.39	28.88	61,432	28.88
9/19/2025	28.93	29.42	28.89	29.17	10,485	29.17
9/18/2025	28.65	28.90	28.60	28.71	15,249	28.71
9/17/2025	28.19	28.45	28.03	28.10	13,054	28.10
9/16/2025	28.77	29.43	28.77	29.27	14,153	29.27
9/15/2025	28.58	28.89	28.23	28.53	23,282	28.53
9/12/2025	29.18	29.28	28.96	29.20	4,742	29.20
9/11/2025	29.21	29.84	29.14	29.37	9,388	29.37
9/10/2025	29.55	29.80	29.39	29.57	20,745	29.57
9/09/2025	29.22	29.53	29.16	29.26	8,015	29.26
9/08/2025	29.25	29.34	29.12	29.19	9,718	29.19
9/05/2025	28.32	29.50	28.32	29.10	42,129	29.10
9/04/2025	28.28	28.57	28.09	28.28	11,624	28.28
9/03/2025	27.56	28.05	27.55	27.92	24,984	27.92
9/02/2025	27.35	27.43	27.02	27.02	13,990	27.02
8/29/2025	28.26	28.59	27.95	27.97	15,378	27.97
8/28/2025	28.40	28.58	28.25	28.40	15,003	28.40
8/27/2025	28.22	28.22	27.78	27.90	47,661	27.90
8/26/2025	27.24	27.65	27.19	27.30	23,126	27.30
8/25/2025	27.57	27.61	27.26	27.43	22,139	27.43
8/22/2025	26.59	27.38	26.27	27.07	37,148	27.07
8/21/2025	26.25	26.32	26.03	26.03	15,645	26.03
8/20/2025	26.80	26.97	26.52	26.66	29,058	26.66
8/19/2025	26.39	26.95	26.18	26.89	34,035	26.89
8/18/2025	27.12	27.60	27.10	27.55	68,064	27.55
8/15/2025	25.35	26.18	25.32	26.08	58,275	26.08
8/14/2025	25.26	25.46	25.10	25.25	9,481	25.25
8/13/2025	25.19	25.39	25.15	25.39	12,465	25.39
8/12/2025	24.15	25.02	24.11	24.35	59,602	24.35
8/11/2025	24.17	24.30	23.95	23.97	123,044	23.97
8/08/2025	23.91	23.91	23.30	23.82	26,846	23.82
8/07/2025	23.76	23.76	23.19	23.34	12,436	23.34
8/06/2025	23.90	23.99	23.60	23.64	39,105	23.64
8/05/2025	23.04	23.44	22.95	23.16	36,411	23.16
8/04/2025	24.38	24.72	24.24	24.26	15,400	24.26
8/01/2025	24.60	25.07	24.28	24.48	41,080	24.48
7/31/2025	24.43	24.84	24.33	24.63	13,686	24.63