UK markets closed

SolarEdge Technologies Inc (2ED.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
54.97-1.53 (-2.71%)
As of 04:19PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202455.5555.5554.9754.9754.9724
06 May 202456.0156.5056.0156.5056.5030
03 May 202455.6158.4055.6156.6256.62155
02 May 202454.3454.3454.3454.3454.34-
30 Apr 202456.0156.2954.7354.9254.921
29 Apr 202454.1955.8854.1955.4155.416
26 Apr 202453.1753.3753.0053.3753.3734
25 Apr 202452.7652.7652.7052.7252.7254
24 Apr 202452.0354.0152.0353.1953.1950
23 Apr 202450.9053.0750.9052.8352.8369
22 Apr 202452.4152.4150.7951.0051.00130
19 Apr 202452.8254.1552.1652.1652.16217
18 Apr 202455.9456.4453.9053.9353.9310
17 Apr 202455.7356.0955.7355.9955.9996
16 Apr 202456.9256.9355.7255.7255.72154
15 Apr 202461.2661.2656.7656.7656.76130
12 Apr 202465.2765.9165.2765.8265.82203
11 Apr 202465.5165.5164.6764.6764.67-
10 Apr 202466.1366.6966.1366.6966.695
09 Apr 202462.0165.6761.6665.6765.6735
08 Apr 202461.2461.2461.2461.2461.24-
05 Apr 202463.2263.2263.2263.2263.22-
04 Apr 202462.9563.9662.9563.9663.96150
03 Apr 202461.6163.1761.0163.1763.17140
02 Apr 202466.8066.8063.1763.1763.1736
28 Mar 202463.8664.6563.8664.6564.652
27 Mar 202458.4264.0358.4263.3663.36509
26 Mar 202458.8860.2458.8860.2460.24247
25 Mar 202459.3459.9959.3459.9959.99169
22 Mar 202460.6761.6159.6859.6859.68123
21 Mar 202460.3162.3260.3161.9761.97-
20 Mar 202456.8356.8356.8356.8356.83-
19 Mar 202457.2357.4656.6357.2457.24151
18 Mar 202456.7658.6255.6957.8757.87207
15 Mar 202459.0959.0956.6456.7656.76308
14 Mar 202461.7362.1958.6459.1559.15421
13 Mar 202466.4966.4961.5761.5761.5756
12 Mar 202467.8468.0466.0066.0066.0061
11 Mar 202468.9568.9568.8368.8468.8419
08 Mar 202468.0770.2768.0769.8769.8759
07 Mar 202463.6568.0763.6568.0768.0724
06 Mar 202462.1064.1961.9763.8063.80132
05 Mar 202461.1262.8261.1262.1862.1895
04 Mar 202461.9063.0860.5161.3861.38818
01 Mar 202462.0163.3461.4363.3463.34101
29 Feb 202460.4163.0560.4163.0563.05198
28 Feb 202464.0664.0660.6260.6260.62209
27 Feb 202461.3861.3861.3861.3861.38-
26 Feb 202461.5362.0861.5361.7561.75270
23 Feb 202464.5064.5064.2164.2164.2171
22 Feb 202468.4068.5064.5164.5164.51722
21 Feb 202467.7067.7162.9065.8365.831,513
20 Feb 202478.2478.2477.1677.4777.4742
19 Feb 202478.6080.3678.4980.3680.36420
16 Feb 202480.1180.1178.5378.9378.9326
15 Feb 202477.2180.7677.2180.7680.76358
14 Feb 202471.6573.6471.6572.2172.21175
13 Feb 202477.0177.1172.4673.1973.1985
12 Feb 202472.0178.9072.0178.1478.14710
09 Feb 202469.7073.1069.7073.1073.1099
08 Feb 202470.3171.6969.4069.4069.40178
07 Feb 202467.7173.4267.7170.2770.271,400
06 Feb 202460.6561.2460.6561.2461.2498
05 Feb 202462.8562.8559.9361.0961.09380
02 Feb 202463.8964.4560.5261.2361.2353
01 Feb 202461.9363.7961.9363.7963.79335
31 Jan 202463.5066.0563.5065.1265.12161
30 Jan 202465.0165.0164.2464.2464.2467
29 Jan 202463.4964.7863.4964.7864.78210
26 Jan 202464.5165.7964.3764.3764.3725
25 Jan 202464.0064.2364.0064.2364.23390
24 Jan 202466.3666.3664.7464.7464.74-
23 Jan 202465.8167.2265.3566.3866.38210
22 Jan 202464.2067.5864.2066.6466.64439
19 Jan 202463.6664.3861.4463.2663.26183
18 Jan 202462.3364.0862.0163.7263.72254
17 Jan 202465.5165.5162.4962.4962.49630
16 Jan 202467.9168.0867.3468.0868.0861
15 Jan 202468.1968.3967.9168.1468.14374
12 Jan 202470.4072.1967.9867.9867.98466
11 Jan 202474.0174.4670.5171.6271.62402
10 Jan 202470.1772.9870.1772.6272.6277
09 Jan 202471.2272.3069.9171.9771.97148
08 Jan 202472.1072.4071.9072.1972.19459
05 Jan 202476.0676.0673.2373.2373.23240
04 Jan 202479.0179.0175.8375.8375.83145
03 Jan 202483.6183.6178.7079.3879.38133
02 Jan 202485.5088.0184.7688.0188.0170
29 Dec 202387.0487.8987.0487.6587.65189
28 Dec 202386.7687.0886.4486.9986.991,245
27 Dec 202387.7688.2385.8685.8685.86672
22 Dec 202388.2489.5287.2089.5289.52749
21 Dec 202387.1190.9287.1190.5490.54796
20 Dec 202393.5793.9987.8087.8087.802,957
19 Dec 202384.3391.3784.3391.3791.37602
18 Dec 202385.5186.0084.4285.5285.522,227
15 Dec 202388.9990.7486.6988.3088.301,665
14 Dec 202375.8887.2175.8886.6286.621,033
13 Dec 202370.3675.0466.8075.0475.04925
12 Dec 202373.6174.0067.9770.5670.56463
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...