Canada markets closed

Enphase Energy, Inc. (E0P.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
100.46-2.04 (-1.99%)
At close: 07:06PM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024103.02103.98100.46100.46100.4664
May 09, 2024102.82102.82102.50102.50102.50-
May 08, 2024106.46107.02105.22105.22105.2222
May 07, 2024106.46108.28106.46108.28108.2810
May 06, 2024105.06108.10105.06108.10108.10225
May 03, 202499.23105.5099.23104.50104.50310
May 02, 202498.9098.9096.9996.9996.9928
Apr 30, 2024105.92106.48103.84103.84103.84290
Apr 29, 2024104.48104.86104.46104.86104.8619
Apr 26, 2024100.82104.50100.82104.46104.46371
Apr 25, 202498.1698.6092.4192.4192.41610
Apr 24, 202499.10108.5094.75101.78101.78334
Apr 23, 2024103.32108.12103.08106.88106.88178
Apr 22, 202499.90102.0899.90100.78100.78284
Apr 19, 2024101.28102.10100.00100.00100.00204
Apr 18, 2024104.92105.40104.80105.40105.40280
Apr 17, 2024103.54106.22101.84104.90104.90196
Apr 16, 2024105.40105.40102.18102.18102.18538
Apr 15, 2024109.74110.16105.74105.74105.74236
Apr 12, 2024113.44113.74111.58111.58111.5839
Apr 11, 2024110.94110.94110.94110.94110.94-
Apr 10, 2024111.22111.96111.22111.96111.9635
Apr 09, 2024105.80108.74105.80108.74108.7474
Apr 08, 2024103.06105.32103.06105.32105.3245
Apr 05, 2024110.82110.82103.90103.90103.90155
Apr 04, 2024109.26117.00109.26115.78115.7878
Apr 03, 2024104.80106.88104.40106.88106.881
Apr 02, 2024109.82109.82106.00106.00106.00178
Mar 28, 2024110.48114.60110.48111.30111.30384
Mar 27, 2024100.02109.52100.02109.36109.36295
Mar 26, 2024102.48102.84101.68101.68101.68245
Mar 25, 2024106.00106.00104.50104.50104.5070
Mar 22, 2024106.16106.16104.54104.54104.548
Mar 21, 2024105.18105.58105.18105.58105.5820
Mar 20, 202499.90104.7099.90104.70104.7090
Mar 19, 2024101.50101.8299.72100.68100.68195
Mar 18, 2024100.58103.7499.00103.74103.74673
Mar 15, 2024100.88102.1298.6098.6098.60820
Mar 14, 2024106.92107.44102.86102.86102.86364
Mar 13, 2024110.58111.18106.70106.70106.701,162
Mar 12, 2024117.84117.84109.96109.96109.96296
Mar 11, 2024118.00121.38117.00119.56119.56230
Mar 08, 2024117.86122.68117.86120.46120.46658
Mar 07, 2024113.68118.44113.68118.44118.44215
Mar 06, 2024115.84118.66115.82118.66118.66211
Mar 05, 2024113.00116.12111.22115.98115.98183
Mar 04, 2024118.10121.24116.44116.44116.44495
Mar 01, 2024118.00119.08117.40119.08119.08215
Feb 29, 2024110.40117.78110.40117.46117.46310
Feb 28, 2024112.12112.12112.12112.12112.12-
Feb 27, 2024109.74111.80109.74111.80111.8077
Feb 26, 2024108.02110.00108.02109.48109.483,770
Feb 23, 2024113.40113.66112.94113.66113.6648
Feb 22, 2024117.80117.80115.24115.24115.24189
Feb 21, 2024113.00114.38112.00114.00114.00430
Feb 20, 2024119.80119.80116.54116.54116.54119
Feb 19, 2024123.00123.00118.92118.92118.92381
Feb 16, 2024127.18127.18123.06123.06123.061,250
Feb 15, 2024124.00127.44123.28126.44126.44367
Feb 14, 2024115.80121.02115.80121.02121.02194
Feb 13, 2024119.90119.98115.74116.32116.32105
Feb 12, 2024114.50121.00114.50120.00120.001,148
Feb 09, 2024109.00115.00109.00113.98113.98228
Feb 08, 2024107.80109.80107.62107.62107.62153
Feb 07, 2024104.30111.06104.30111.06111.06821
Feb 06, 202489.8093.2789.8093.2793.27172
Feb 05, 202493.6293.7787.1890.7490.74183
Feb 02, 202498.1398.1392.4092.4092.4064
Feb 01, 202497.9099.6596.8696.8696.86210
Jan 31, 202496.0099.9896.0099.9899.98130
Jan 30, 2024100.82100.8298.8599.0699.0655
Jan 29, 202496.7099.2496.7099.2499.24327
Jan 26, 202497.4198.2297.4198.2298.226
Jan 25, 202498.5098.5098.5098.5098.50-
Jan 24, 2024103.18104.20100.00100.00100.00217
Jan 23, 202499.30103.3099.30101.30101.30620
Jan 22, 202493.00105.5893.00105.58105.58260
Jan 19, 202497.1997.8393.6195.0995.09290
Jan 18, 202496.4497.1995.4297.1997.19400
Jan 17, 202498.7698.7697.2797.2797.2712
Jan 16, 202499.49100.2299.1099.1099.1095
Jan 15, 202499.78100.4099.02100.40100.40139
Jan 12, 2024103.20105.00101.28101.28101.2855
Jan 11, 2024107.48107.48101.38101.38101.38330
Jan 10, 2024106.82106.82105.82106.30106.30247
Jan 09, 2024105.58105.58104.20104.80104.80104
Jan 08, 2024104.90108.00104.90106.50106.50927
Jan 05, 2024107.32107.32104.94105.52105.52575
Jan 04, 2024110.62110.98108.66108.98108.98159
Jan 03, 2024119.04119.48113.44113.44113.44205
Jan 02, 2024121.40121.40119.96119.96119.9640
Dec 29, 2023121.22121.44120.92121.00121.00215
Dec 28, 2023121.40122.50121.40121.72121.7285
Dec 27, 2023123.96125.00122.92122.92122.92319
Dec 22, 2023121.08122.76119.82120.42120.42670
Dec 21, 2023117.30121.28117.30121.28121.28464
Dec 20, 2023123.80124.74117.96117.96117.961,620
Dec 19, 2023112.82122.38112.78121.88121.88455
Dec 18, 2023115.18115.18110.22115.00115.00362
Dec 15, 2023109.82115.12109.82115.12115.12318
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...