SolarEdge Technologies Inc (2ED.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 12 |
| May 09, 2024 | 48.76 | 48.83 | 48.42 | 48.83 | 48.83 | 103 |
| May 08, 2024 | 54.72 | 54.72 | 53.77 | 53.99 | 53.99 | 130 |
| May 07, 2024 | 55.55 | 55.55 | 54.97 | 54.97 | 54.97 | 24 |
| May 06, 2024 | 56.01 | 56.50 | 56.01 | 56.50 | 56.50 | 30 |
| May 03, 2024 | 55.61 | 58.40 | 55.61 | 56.62 | 56.62 | 155 |
| May 02, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| Apr 30, 2024 | 56.01 | 56.29 | 54.73 | 54.92 | 54.92 | 1 |
| Apr 29, 2024 | 54.19 | 55.88 | 54.19 | 55.41 | 55.41 | 6 |
| Apr 26, 2024 | 53.17 | 53.37 | 53.00 | 53.37 | 53.37 | 34 |
| Apr 25, 2024 | 52.76 | 52.76 | 52.70 | 52.72 | 52.72 | 54 |
| Apr 24, 2024 | 52.03 | 54.01 | 52.03 | 53.19 | 53.19 | 50 |
| Apr 23, 2024 | 50.90 | 53.07 | 50.90 | 52.83 | 52.83 | 69 |
| Apr 22, 2024 | 52.41 | 52.41 | 50.79 | 51.00 | 51.00 | 130 |
| Apr 19, 2024 | 52.82 | 54.15 | 52.16 | 52.16 | 52.16 | 217 |
| Apr 18, 2024 | 55.94 | 56.44 | 53.90 | 53.93 | 53.93 | 10 |
| Apr 17, 2024 | 55.73 | 56.09 | 55.73 | 55.99 | 55.99 | 96 |
| Apr 16, 2024 | 56.92 | 56.93 | 55.72 | 55.72 | 55.72 | 154 |
| Apr 15, 2024 | 61.26 | 61.26 | 56.76 | 56.76 | 56.76 | 130 |
| Apr 12, 2024 | 65.27 | 65.91 | 65.27 | 65.82 | 65.82 | 203 |
| Apr 11, 2024 | 65.51 | 65.51 | 64.67 | 64.67 | 64.67 | - |
| Apr 10, 2024 | 66.13 | 66.69 | 66.13 | 66.69 | 66.69 | 5 |
| Apr 09, 2024 | 62.01 | 65.67 | 61.66 | 65.67 | 65.67 | 35 |
| Apr 08, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| Apr 05, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| Apr 04, 2024 | 62.95 | 63.96 | 62.95 | 63.96 | 63.96 | 150 |
| Apr 03, 2024 | 61.61 | 63.17 | 61.01 | 63.17 | 63.17 | 140 |
| Apr 02, 2024 | 66.80 | 66.80 | 63.17 | 63.17 | 63.17 | 36 |
| Mar 28, 2024 | 63.86 | 64.65 | 63.86 | 64.65 | 64.65 | 2 |
| Mar 27, 2024 | 58.42 | 64.03 | 58.42 | 63.36 | 63.36 | 509 |
| Mar 26, 2024 | 58.88 | 60.24 | 58.88 | 60.24 | 60.24 | 247 |
| Mar 25, 2024 | 59.34 | 59.99 | 59.34 | 59.99 | 59.99 | 169 |
| Mar 22, 2024 | 60.67 | 61.61 | 59.68 | 59.68 | 59.68 | 123 |
| Mar 21, 2024 | 60.31 | 62.32 | 60.31 | 61.97 | 61.97 | - |
| Mar 20, 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| Mar 19, 2024 | 57.23 | 57.46 | 56.63 | 57.24 | 57.24 | 151 |
| Mar 18, 2024 | 56.76 | 58.62 | 55.69 | 57.87 | 57.87 | 207 |
| Mar 15, 2024 | 59.09 | 59.09 | 56.64 | 56.76 | 56.76 | 308 |
| Mar 14, 2024 | 61.73 | 62.19 | 58.64 | 59.15 | 59.15 | 421 |
| Mar 13, 2024 | 66.49 | 66.49 | 61.57 | 61.57 | 61.57 | 56 |
| Mar 12, 2024 | 67.84 | 68.04 | 66.00 | 66.00 | 66.00 | 61 |
| Mar 11, 2024 | 68.95 | 68.95 | 68.83 | 68.84 | 68.84 | 19 |
| Mar 08, 2024 | 68.07 | 70.27 | 68.07 | 69.87 | 69.87 | 59 |
| Mar 07, 2024 | 63.65 | 68.07 | 63.65 | 68.07 | 68.07 | 24 |
| Mar 06, 2024 | 62.10 | 64.19 | 61.97 | 63.80 | 63.80 | 132 |
| Mar 05, 2024 | 61.12 | 62.82 | 61.12 | 62.18 | 62.18 | 95 |
| Mar 04, 2024 | 61.90 | 63.08 | 60.51 | 61.38 | 61.38 | 818 |
| Mar 01, 2024 | 62.01 | 63.34 | 61.43 | 63.34 | 63.34 | 101 |
| Feb 29, 2024 | 60.41 | 63.05 | 60.41 | 63.05 | 63.05 | 198 |
| Feb 28, 2024 | 64.06 | 64.06 | 60.62 | 60.62 | 60.62 | 209 |
| Feb 27, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| Feb 26, 2024 | 61.53 | 62.08 | 61.53 | 61.75 | 61.75 | 270 |
| Feb 23, 2024 | 64.50 | 64.50 | 64.21 | 64.21 | 64.21 | 71 |
| Feb 22, 2024 | 68.40 | 68.50 | 64.51 | 64.51 | 64.51 | 722 |
| Feb 21, 2024 | 67.70 | 67.71 | 62.90 | 65.83 | 65.83 | 1,513 |
| Feb 20, 2024 | 78.24 | 78.24 | 77.16 | 77.47 | 77.47 | 42 |
| Feb 19, 2024 | 78.60 | 80.36 | 78.49 | 80.36 | 80.36 | 420 |
| Feb 16, 2024 | 80.11 | 80.11 | 78.53 | 78.93 | 78.93 | 26 |
| Feb 15, 2024 | 77.21 | 80.76 | 77.21 | 80.76 | 80.76 | 358 |
| Feb 14, 2024 | 71.65 | 73.64 | 71.65 | 72.21 | 72.21 | 175 |
| Feb 13, 2024 | 77.01 | 77.11 | 72.46 | 73.19 | 73.19 | 85 |
| Feb 12, 2024 | 72.01 | 78.90 | 72.01 | 78.14 | 78.14 | 710 |
| Feb 09, 2024 | 69.70 | 73.10 | 69.70 | 73.10 | 73.10 | 99 |
| Feb 08, 2024 | 70.31 | 71.69 | 69.40 | 69.40 | 69.40 | 178 |
| Feb 07, 2024 | 67.71 | 73.42 | 67.71 | 70.27 | 70.27 | 1,400 |
| Feb 06, 2024 | 60.65 | 61.24 | 60.65 | 61.24 | 61.24 | 98 |
| Feb 05, 2024 | 62.85 | 62.85 | 59.93 | 61.09 | 61.09 | 380 |
| Feb 02, 2024 | 63.89 | 64.45 | 60.52 | 61.23 | 61.23 | 53 |
| Feb 01, 2024 | 61.93 | 63.79 | 61.93 | 63.79 | 63.79 | 335 |
| Jan 31, 2024 | 63.50 | 66.05 | 63.50 | 65.12 | 65.12 | 161 |
| Jan 30, 2024 | 65.01 | 65.01 | 64.24 | 64.24 | 64.24 | 67 |
| Jan 29, 2024 | 63.49 | 64.78 | 63.49 | 64.78 | 64.78 | 210 |
| Jan 26, 2024 | 64.51 | 65.79 | 64.37 | 64.37 | 64.37 | 25 |
| Jan 25, 2024 | 64.00 | 64.23 | 64.00 | 64.23 | 64.23 | 390 |
| Jan 24, 2024 | 66.36 | 66.36 | 64.74 | 64.74 | 64.74 | - |
| Jan 23, 2024 | 65.81 | 67.22 | 65.35 | 66.38 | 66.38 | 210 |
| Jan 22, 2024 | 64.20 | 67.58 | 64.20 | 66.64 | 66.64 | 439 |
| Jan 19, 2024 | 63.66 | 64.38 | 61.44 | 63.26 | 63.26 | 183 |
| Jan 18, 2024 | 62.33 | 64.08 | 62.01 | 63.72 | 63.72 | 254 |
| Jan 17, 2024 | 65.51 | 65.51 | 62.49 | 62.49 | 62.49 | 630 |
| Jan 16, 2024 | 67.91 | 68.08 | 67.34 | 68.08 | 68.08 | 61 |
| Jan 15, 2024 | 68.19 | 68.39 | 67.91 | 68.14 | 68.14 | 374 |
| Jan 12, 2024 | 70.40 | 72.19 | 67.98 | 67.98 | 67.98 | 466 |
| Jan 11, 2024 | 74.01 | 74.46 | 70.51 | 71.62 | 71.62 | 402 |
| Jan 10, 2024 | 70.17 | 72.98 | 70.17 | 72.62 | 72.62 | 77 |
| Jan 09, 2024 | 71.22 | 72.30 | 69.91 | 71.97 | 71.97 | 148 |
| Jan 08, 2024 | 72.10 | 72.40 | 71.90 | 72.19 | 72.19 | 459 |
| Jan 05, 2024 | 76.06 | 76.06 | 73.23 | 73.23 | 73.23 | 240 |
| Jan 04, 2024 | 79.01 | 79.01 | 75.83 | 75.83 | 75.83 | 145 |
| Jan 03, 2024 | 83.61 | 83.61 | 78.70 | 79.38 | 79.38 | 133 |
| Jan 02, 2024 | 85.50 | 88.01 | 84.76 | 88.01 | 88.01 | 70 |
| Dec 29, 2023 | 87.04 | 87.89 | 87.04 | 87.65 | 87.65 | 189 |
| Dec 28, 2023 | 86.76 | 87.08 | 86.44 | 86.99 | 86.99 | 1,245 |
| Dec 27, 2023 | 87.76 | 88.23 | 85.86 | 85.86 | 85.86 | 672 |
| Dec 22, 2023 | 88.24 | 89.52 | 87.20 | 89.52 | 89.52 | 749 |
| Dec 21, 2023 | 87.11 | 90.92 | 87.11 | 90.54 | 90.54 | 796 |
| Dec 20, 2023 | 93.57 | 93.99 | 87.80 | 87.80 | 87.80 | 2,957 |
| Dec 19, 2023 | 84.33 | 91.37 | 84.33 | 91.37 | 91.37 | 602 |
| Dec 18, 2023 | 85.51 | 86.00 | 84.42 | 85.52 | 85.52 | 2,227 |
| Dec 15, 2023 | 88.99 | 90.74 | 86.69 | 88.30 | 88.30 | 1,665 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.