Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ethernity Net (ENET) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Feb 2026 (Fri) 0.004 0.004 0.0037 0.0037 3,272,292,888
26th Feb 2026 (Thu) 0.0038 0.0043 0.0037 0.004 1,411,430,878
25th Feb 2026 (Wed) 0.0042 0.0042 0.0037 0.0038 2,362,618,865
24th Feb 2026 (Tue) 0.0038 0.0043 0.0038 0.0042 2,700,089,073
23rd Feb 2026 (Mon) 0.0037 0.0038 0.0034 0.0038 1,127,927,648
20th Feb 2026 (Fri) 0.0041 0.0041 0.0037 0.0037 1,793,872,682
19th Feb 2026 (Thu) 0.0051 0.0054 0.0038 0.0041 2,442,369,218
18th Feb 2026 (Wed) 0.0055 0.0055 0.0049 0.0051 2,283,486,014
17th Feb 2026 (Tue) 0.0051 0.0059 0.0049 0.0055 864,760,050
16th Feb 2026 (Mon) 0.0043 0.006 0.0043 0.0052 1,886,357,537
13th Feb 2026 (Fri) 0.0039 0.0048 0.0039 0.0043 2,263,224,576
12th Feb 2026 (Thu) 0.0041 0.0042 0.0039 0.0039 2,263,744,278
11th Feb 2026 (Wed) 0.0044 0.0044 0.0038 0.0041 1,820,152,717
10th Feb 2026 (Tue) 0.0044 0.0044 0.0041 0.0044 1,676,102,560
9th Feb 2026 (Mon) 0.0047 0.0049 0.0044 0.0044 3,809,142,442
6th Feb 2026 (Fri) 0.0041 0.0052 0.0044 0.0047 3,063,945,004
5th Feb 2026 (Thu) 0.0041 0.0041 0.0041 0.0041 28,684,311
4th Feb 2026 (Wed) 0.0039 0.0041 0.0039 0.0041 294,270,304
3rd Feb 2026 (Tue) 0.0042 0.0042 0.0037 0.0039 739,703,401
2nd Feb 2026 (Mon) 0.0043 0.0044 0.0038 0.0042 1,654,989,800
30th Jan 2026 (Fri) 0.0055 0.0056 0.0048 0.0056 461,563,191
29th Jan 2026 (Thu) 0.0063 0.0065 0.0055 0.0055 368,351,913
28th Jan 2026 (Wed) 0.0061 0.0063 0.0061 0.0063 121,224,591
27th Jan 2026 (Tue) 0.0057 0.0063 0.0057 0.0061 351,839,713
26th Jan 2026 (Mon) 0.006 0.006 0.0055 0.0057 657,109,034
23rd Jan 2026 (Fri) 0.006 0.006 0.006 0.006 11,290,376
22nd Jan 2026 (Thu) 0.0058 0.006 0.0055 0.006 311,280,795
21st Jan 2026 (Wed) 0.0063 0.0064 0.0058 0.0058 262,068,425
20th Jan 2026 (Tue) 0.0063 0.0063 0.0063 0.0063 25,735,564
19th Jan 2026 (Mon) 0.0066 0.0066 0.0066 0.0066 674,809,665
16th Jan 2026 (Fri) 0.0067 0.0084 0.0066 0.0066 1,501,212,228
15th Jan 2026 (Thu) 0.0057 0.0075 0.0055 0.0067 1,885,748,771
14th Jan 2026 (Wed) 0.0058 0.0058 0.0057 0.0057 80,604,820
13th Jan 2026 (Tue) 0.0055 0.0058 0.0055 0.0058 143,412,695
12th Jan 2026 (Mon) 0.0053 0.0055 0.0045 0.0055 514,597,674
9th Jan 2026 (Fri) 0.0055 0.0055 0.0047 0.0053 185,302,999
8th Jan 2026 (Thu) 0.0055 0.0055 0.0055 0.0055 79,702,293
7th Jan 2026 (Wed) 0.006 0.006 0.0055 0.0055 443,462,903
6th Jan 2026 (Tue) 0.0055 0.0067 0.0055 0.006 675,194,980
5th Jan 2026 (Mon) 0.0072 0.0072 0.0054 0.0055 1,344,184,601
2nd Jan 2026 (Fri) 0.005 0.0075 0.005 0.0072 3,394,272,609
1st Jan 2026 (Thu) 0.005 0.005 0.005 0.005 0
FTSE 100 Latest
Value10,910.55
Change63.85