Enphase

ENPH
🏛️ germany →
30.29
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:20 34.54 34.54 34.54 34.54 0.1K
08:55 34.52 34.52 34.52 34.52 0.6K
09:10 34.52 34.52 34.52 34.52 0.0K
09:20 34.63 34.63 34.63 34.63 0.0K
09:30 34.60 34.71 34.54 34.54 0.1K
10:00 34.82 34.82 34.56 34.69 0.2K
10:05 34.65 34.65 34.65 34.65 0.0K
10:15 34.70 34.70 34.70 34.70 0.1K
10:30 34.54 34.54 34.54 34.54 0.2K
10:35 34.76 34.76 34.76 34.76 0.0K
10:40 34.58 34.58 34.58 34.58 0.2K
10:50 34.73 34.73 34.51 34.51 0.2K
10:55 34.57 34.57 34.57 34.57 0.2K
11:15 34.50 34.50 34.50 34.50 0.1K
11:20 34.66 34.66 34.66 34.66 0.0K
11:30 34.75 34.75 34.75 34.75 0.0K
11:40 34.88 34.88 34.88 34.88 0.3K
11:45 34.93 34.93 34.77 34.88 0.8K
11:50 34.72 34.72 34.67 34.67 0.3K
12:05 34.68 34.68 34.68 34.68 0.0K
12:10 34.74 34.84 34.74 34.84 0.1K
12:55 34.83 34.83 34.83 34.83 0.1K
13:00 34.67 34.67 34.67 34.67 0.3K
13:25 34.61 34.61 34.61 34.61 0.3K
13:35 34.54 34.54 34.54 34.54 0.0K
13:40 34.67 34.67 34.67 34.67 0.0K
14:10 34.69 34.69 34.69 34.69 0.1K
14:30 34.61 34.61 34.61 34.61 0.0K
15:05 34.57 34.57 34.57 34.57 0.0K
15:25 34.74 34.74 34.74 34.74 0.2K
15:30 34.50 34.50 34.20 34.20 0.3K
15:35 34.09 34.09 34.06 34.06 0.1K
15:45 34.31 34.31 34.17 34.17 0.5K
15:50 33.98 33.98 33.98 33.98 0.0K
16:00 33.97 33.97 33.97 33.97 0.0K
16:10 34.06 34.06 34.06 34.06 0.2K
16:25 33.75 33.82 33.75 33.82 0.2K
16:30 33.67 33.67 33.67 33.67 0.5K
16:55 33.84 33.84 33.84 33.84 0.1K
17:05 33.50 33.50 33.50 33.50 0.3K
17:10 33.27 33.27 33.27 33.27 0.3K
17:20 33.26 33.26 33.26 33.26 0.0K
17:35 33.34 33.34 33.19 33.19 4.1K
17:50 33.08 33.08 33.08 33.08 0.2K
18:10 33.26 33.26 33.26 33.26 0.0K
18:50 33.42 33.42 33.34 33.34 0.1K
18:55 33.40 33.40 33.40 33.40 0.1K
19:35 32.91 32.91 32.90 32.90 0.6K
19:40 32.61 32.61 32.61 32.61 0.1K
19:45 32.55 32.55 32.55 32.55 0.2K
19:55 32.42 32.42 32.42 32.42 0.1K
20:00 32.39 32.39 32.25 32.25 0.0K
20:10 32.36 32.36 32.36 32.36 0.0K
20:20 32.30 32.30 32.30 32.30 0.0K
20:50 32.35 32.35 32.30 32.30 0.2K
21:00 32.15 32.15 32.15 32.15 0.4K
21:15 32.15 32.15 32.15 32.15 0.0K
21:25 32.11 32.11 31.99 31.99 0.3K
21:30 31.88 31.88 31.88 31.88 0.1K
21:45 31.79 31.79 31.58 31.58 0.1K
21:50 31.60 31.70 31.60 31.70 0.1K
21:55 31.60 31.66 31.60 31.66 0.0K
22:00 31.66 31.66 31.66 31.66 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 30.74 31.11 29.88 30.29 0.0M
2025-09-29 31.23 31.54 30.68 30.68 0.0M
2025-09-26 31.83 31.85 30.41 31.05 0.0M
2025-09-25 32.27 32.52 31.00 31.23 0.0M
2025-09-24 32.03 33.10 31.89 32.22 0.0M
2025-09-23 34.50 34.93 31.58 31.66 0.0M
2025-09-22 32.98 34.53 32.41 34.34 0.0M
2025-09-19 32.71 33.06 32.21 32.61 0.0M
2025-09-18 33.00 33.73 31.87 32.79 0.0M
2025-09-17 33.05 34.22 32.30 32.84 0.0M
2025-09-16 32.07 33.20 31.82 32.94 0.0M
2025-09-15 32.02 32.80 31.61 32.73 0.0M
2025-09-12 32.03 32.71 31.86 32.05 0.0M
2025-09-11 32.00 33.29 31.76 32.20 0.0M
2025-09-10 32.55 33.32 31.51 31.76 0.0M
2025-09-09 33.07 33.33 31.69 32.26 0.0M
2025-09-08 33.41 33.76 32.35 33.05 0.0M
2025-09-05 31.46 33.96 31.29 33.95 0.0M
2025-09-04 31.94 32.00 30.53 31.30 0.0M
2025-09-03 31.85 32.51 31.64 32.02 0.0M
2025-09-02 32.12 32.14 30.89 31.87 0.0M
2025-09-01 32.23 32.36 32.06 32.34 0.0M
2025-08-29 32.18 33.00 32.01 32.09 0.0M
2025-08-28 32.23 32.74 31.85 32.16 0.0M
2025-08-27 32.81 32.99 32.17 32.51 0.0M
2025-08-26 32.78 33.94 32.00 32.72 0.0M
2025-08-25 32.85 33.00 31.93 32.81 0.0M
2025-08-22 29.64 32.72 29.51 32.53 0.0M
2025-08-21 30.65 31.25 29.41 29.67 0.0M
2025-08-20 30.72 31.31 30.46 30.66 0.0M
2025-08-19 30.78 31.50 30.35 31.07 0.0M
2025-08-18 30.34 31.89 30.04 30.78 0.0M
2025-08-15 27.54 31.55 27.49 29.79 0.0M
2025-08-14 29.34 29.43 26.93 27.55 0.0M
2025-08-13 28.71 29.72 28.14 29.23 0.0M
2025-08-12 28.11 28.70 27.61 28.70 0.0M
2025-08-11 28.77 29.35 27.92 28.02 0.0M
2025-08-08 27.81 28.05 27.15 27.82 0.0M
2025-08-07 26.24 27.65 25.94 27.22 0.0M
2025-08-06 27.71 27.90 25.67 25.67 0.0M
2025-08-05 27.55 27.90 27.01 27.66 0.0M
2025-08-04 27.29 27.75 27.10 27.25 0.0M
2025-08-01 28.11 28.29 26.93 27.19 0.0M
2025-07-31 29.31 29.69 28.01 28.17 0.0M
2025-07-30 29.14 29.88 28.50 29.29 0.0M
2025-07-29 30.19 30.41 29.00 29.00 0.0M
2025-07-28 30.49 30.96 29.84 30.19 0.0M
2025-07-25 30.35 30.54 29.86 30.30 0.0M
2025-07-24 31.21 31.50 29.80 30.36 0.0M
2025-07-23 33.75 34.65 30.54 31.03 0.0M
2025-07-22 34.01 36.59 33.73 36.20 0.0M
2025-07-21 34.30 34.73 33.50 34.12 0.0M
2025-07-18 33.42 34.33 33.24 34.01 0.0M
2025-07-17 33.44 34.20 33.30 33.34 0.0M
2025-07-16 34.47 35.00 33.45 33.57 0.0M
2025-07-15 35.80 36.36 34.33 34.60 0.0M
2025-07-14 35.54 36.55 35.51 35.89 0.0M
2025-07-11 36.68 36.88 35.32 35.79 0.0M
2025-07-10 36.32 37.26 36.32 36.79 0.0M
2025-07-09 34.00 36.82 33.19 36.57 0.0M
2025-07-08 36.15 36.17 33.84 35.22 0.0M
2025-07-07 35.83 36.58 35.21 36.18 0.0M
2025-07-04 36.14 36.14 35.50 35.50 0.0M
2025-07-03 34.86 37.34 34.82 36.35 0.0M
2025-07-02 34.87 35.79 34.55 34.62 0.0M
2025-07-01 33.76 36.12 32.79 35.02 0.0M
2025-06-30 34.86 34.86 32.90 34.11 0.0M
2025-06-27 37.01 37.50 33.66 34.61 0.0M
2025-06-26 32.79 36.74 32.61 36.53 0.0M
2025-06-25 32.80 33.14 31.52 32.66 0.0M
2025-06-24 30.00 33.03 29.80 33.00 0.0M
2025-06-23 30.51 31.32 29.90 30.02 0.0M
2025-06-20 31.51 32.44 31.11 31.20 0.0M
2025-06-19 31.65 31.65 30.94 31.33 0.0M
2025-06-18 30.50 31.87 30.02 31.70 0.0M
2025-06-17 34.00 34.29 28.69 30.47 0.1M
2025-06-16 39.61 40.20 38.36 38.91 0.0M
2025-06-13 38.07 40.04 36.80 39.49 0.0M
2025-06-12 39.12 39.18 38.18 38.54 0.0M
2025-06-11 39.56 40.24 39.41 39.50 0.0M
2025-06-10 37.77 40.60 37.75 39.56 0.0M
2025-06-09 36.17 38.20 36.01 38.20 0.0M
2025-06-06 36.00 36.92 36.00 36.18 0.0M
2025-06-05 37.99 38.09 35.90 36.17 0.0M
2025-06-04 38.20 38.70 37.70 37.93 0.0M
2025-06-03 35.98 38.35 35.02 38.32 0.0M
2025-06-02 35.96 36.42 35.48 36.10 0.0M
2025-05-30 34.65 36.46 34.08 36.43 0.0M
2025-05-29 35.74 35.76 34.04 34.20 0.0M
2025-05-28 35.60 35.61 34.57 34.59 0.0M
2025-05-27 35.55 35.96 34.84 35.49 0.0M
2025-05-26 35.00 35.68 35.00 35.51 0.0M
2025-05-23 33.66 35.14 33.01 34.90 0.0M
2025-05-22 41.67 42.01 32.20 33.82 0.1M
2025-05-21 43.14 43.14 41.49 41.83 0.0M
2025-05-20 42.98 44.26 42.94 43.47 0.0M
2025-05-19 44.55 44.90 42.77 43.48 0.0M
2025-05-16 44.14 46.18 44.10 45.21 0.0M
2025-05-15 42.94 44.83 42.08 44.16 0.0M
2025-05-14 41.01 43.33 40.20 43.05 0.0M
2025-05-13 43.11 43.77 39.71 40.76 0.0M
2025-05-12 46.28 51.00 42.79 43.30 0.0M
2025-05-09 43.85 45.49 42.80 45.09 0.0M
2025-05-08 39.23 44.24 38.90 44.17 0.0M
2025-05-07 39.10 39.31 38.10 38.64 0.0M
2025-05-06 39.10 40.38 38.61 38.61 0.0M
2025-05-05 40.14 40.14 39.03 39.40 0.0M
2025-05-02 39.33 40.66 39.12 40.62 0.0M
2025-04-30 41.03 41.72 38.92 39.39 0.0M
2025-04-29 40.99 42.40 40.31 42.01 0.0M
2025-04-28 40.93 41.76 40.68 40.72 0.0M
2025-04-25 40.66 41.44 39.57 41.17 0.0M
2025-04-24 39.78 41.00 39.25 40.14 0.0M
2025-04-23 41.80 43.96 39.70 39.96 0.0M
2025-04-22 44.75 47.22 44.75 46.83 0.0M
2025-04-17 46.15 46.15 43.69 45.87 0.0M
2025-04-16 45.79 47.47 45.27 45.29 0.0M
2025-04-15 47.58 48.72 46.83 46.90 0.0M
2025-04-14 46.18 48.33 46.10 48.10 0.0M
2025-04-11 43.99 45.92 42.34 45.55 0.0M
2025-04-10 49.29 49.54 43.65 44.27 0.0M
2025-04-09 43.00 50.00 42.78 49.50 0.0M
2025-04-08 52.54 52.88 44.20 45.09 0.0M
2025-04-07 49.95 52.59 44.00 51.00 0.0M
2025-04-04 52.24 53.01 48.83 52.20 0.0M
2025-04-03 54.50 54.92 51.76 53.44 0.0M
2025-04-02 57.56 57.56 56.71 57.54 0.0M
2025-04-01 56.99 58.00 54.97 57.47 0.0M
2025-03-31 55.63 57.24 55.00 57.24 0.0M
2025-03-28 56.49 57.73 55.62 57.52 0.0M
2025-03-27 56.12 57.99 55.74 56.46 0.0M
2025-03-26 57.89 58.35 55.30 55.82 0.0M
2025-03-25 57.80 59.00 57.40 58.47 0.0M
2025-03-24 57.43 58.21 57.06 57.95 0.0M
2025-03-21 56.83 57.36 55.70 57.11 0.0M
2025-03-20 57.33 58.04 56.20 56.94 0.0M
2025-03-19 56.49 57.89 55.70 56.93 0.0M
2025-03-18 58.10 58.40 56.30 56.61 0.0M
2025-03-17 52.84 58.92 52.84 58.71 0.0M
2025-03-14 54.18 54.72 52.99 53.50 0.0M
2025-03-13 53.75 55.24 53.33 53.42 0.0M
2025-03-12 55.83 57.44 53.50 53.50 0.0M
2025-03-11 57.88 58.86 54.69 55.58 0.0M
2025-03-10 57.50 61.32 55.52 58.47 0.0M
2025-03-07 54.04 58.39 52.98 56.55 0.0M
2025-03-06 53.93 54.51 52.62 54.51 0.0M
2025-03-05 55.36 55.37 52.24 54.50 0.0M
2025-03-04 50.64 55.74 49.15 55.74 0.0M
2025-03-03 55.08 55.81 50.31 50.35 0.0M
2025-02-28 58.73 59.31 54.83 55.33 0.0M
2025-02-27 61.41 61.56 58.43 58.72 0.0M
2025-02-26 62.24 63.59 60.93 60.93 0.0M
2025-02-25 62.95 63.56 62.00 63.33 0.0M
2025-02-24 61.80 63.62 61.43 63.49 0.0M
2025-02-21 62.78 63.65 60.50 61.84 0.0M
2025-02-20 63.37 63.91 61.52 62.51 0.0M
2025-02-19 63.03 67.87 62.01 64.91 0.0M
2025-02-18 61.15 63.50 59.91 63.10 0.0M
2025-02-17 60.89 61.23 60.56 60.84 0.0M
2025-02-14 60.13 61.00 59.50 61.00 0.0M
2025-02-13 58.99 60.74 58.21 59.92 0.0M
2025-02-12 60.27 60.27 58.25 59.02 0.0M
2025-02-11 60.48 63.17 60.24 60.39 0.0M
2025-02-10 61.64 62.00 59.91 60.62 0.0M
2025-02-07 63.89 64.45 60.30 61.61 0.0M
2025-02-06 63.06 66.16 62.58 64.00 0.0M
2025-02-05 67.21 69.16 61.73 62.62 0.0M
2025-02-04 63.01 64.84 61.40 63.90 0.0M
2025-02-03 59.22 63.97 57.40 62.20 0.0M
2025-01-31 60.37 62.30 58.70 60.45 0.0M
2025-01-30 59.16 59.91 58.76 59.51 0.0M
2025-01-29 60.39 60.88 58.32 58.43 0.0M
2025-01-28 61.68 61.68 58.86 59.99 0.0M
2025-01-27 58.96 61.89 58.60 60.94 0.0M
2025-01-24 61.21 61.73 60.15 60.61 0.0M
2025-01-23 58.60 61.80 56.66 61.80 0.0M
2025-01-22 60.54 60.68 58.68 58.68 0.0M
2025-01-21 61.26 61.99 59.30 60.41 0.0M
2025-01-20 61.60 61.96 60.27 61.21 0.0M
2025-01-17 61.79 62.92 61.50 62.22 0.0M
2025-01-16 64.34 64.34 61.09 61.73 0.0M
2025-01-15 63.68 67.73 63.68 63.98 0.0M
2025-01-14 65.90 66.54 63.54 63.54 0.0M
2025-01-13 64.90 65.33 63.00 65.33 0.0M
2025-01-10 68.16 68.16 65.50 65.50 0.0M
2025-01-09 67.64 68.35 67.52 68.04 0.0M
2025-01-08 71.38 71.96 67.45 67.86 0.0M
2025-01-07 68.84 74.07 68.67 70.98 0.0M
2025-01-06 70.20 73.22 68.46 69.03 0.0M
2025-01-03 69.80 70.48 69.00 70.07 0.0M
2025-01-02 66.54 70.60 66.23 69.64 0.0M