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
19th Dec 2025 (Fri) 0.0055 0.0055 0.0055 0.0055 203,173,944
18th Dec 2025 (Thu) 0.0065 0.0065 0.0055 0.0055 386,254,252
17th Dec 2025 (Wed) 0.006 0.0065 0.0055 0.0065 466,836,883
16th Dec 2025 (Tue) 0.007 0.008 0.0055 0.006 970,260,450
15th Dec 2025 (Mon) 0.0055 0.006 0.006 0.006 1,946,214,871
12th Dec 2025 (Fri) 0.0055 0.0055 0.0055 0.0055 315,251,887
11th Dec 2025 (Thu) 0.0055 0.0055 0.0055 0.0055 1,445,651,175
10th Dec 2025 (Wed) 0.0052 0.0052 0.0052 0.0052 124,090,550
9th Dec 2025 (Tue) 0.0052 0.0052 0.0052 0.0052 72,252,516
8th Dec 2025 (Mon) 0.0052 0.0052 0.0052 0.0052 61,194,994
5th Dec 2025 (Fri) 0.0052 0.0052 0.0052 0.0052 30,776,065
4th Dec 2025 (Thu) 0.0055 0.0055 0.0052 0.0052 185,966,479
3rd Dec 2025 (Wed) 0.0055 0.0055 0.0055 0.0055 1,063,021,739
2nd Dec 2025 (Tue) 0.006 0.006 0.0055 0.0055 102,827,438
1st Dec 2025 (Mon) 0.006 0.006 0.006 0.006 60,394,952
28th Nov 2025 (Fri) 0.006 0.006 0.006 0.006 20,310,167
27th Nov 2025 (Thu) 0.006 0.006 0.006 0.006 17,267,932
26th Nov 2025 (Wed) 0.0065 0.0065 0.0055 0.006 207,544,772
25th Nov 2025 (Tue) 0.0065 0.0065 0.0065 0.0065 61,696,745
24th Nov 2025 (Mon) 0.0065 0.0065 0.006 0.0065 30,241,877
21st Nov 2025 (Fri) 0.0065 0.0065 0.0065 0.0065 79,174,875
20th Nov 2025 (Thu) 0.0065 0.0065 0.0065 0.0065 37,974,228
19th Nov 2025 (Wed) 0.008 0.009 0.006 0.0065 1,669,844,020
18th Nov 2025 (Tue) 0.0065 0.0073 0.0065 0.0073 116,126,025
17th Nov 2025 (Mon) 0.0075 0.0075 0.0065 0.0065 126,086,435
14th Nov 2025 (Fri) 0.0075 0.0075 0.0075 0.0075 12,198,543
13th Nov 2025 (Thu) 0.0075 0.0075 0.0075 0.0075 29,784,406
12th Nov 2025 (Wed) 0.0075 0.0075 0.0075 0.0075 536,094,928
11th Nov 2025 (Tue) 0.0075 0.0075 0.0075 0.0075 50,038,607
10th Nov 2025 (Mon) 0.0075 0.0075 0.0075 0.0075 68,512,602
7th Nov 2025 (Fri) 0.008 0.008 0.0075 0.0075 107,922,159
6th Nov 2025 (Thu) 0.0095 0.01 0.0075 0.0075 870,160,405
5th Nov 2025 (Wed) 0.012 0.012 0.012 0.012 54,296,937
4th Nov 2025 (Tue) 0.0115 0.012 0.0115 0.012 74,205,772
3rd Nov 2025 (Mon) 0.011 0.012 0.0108 0.0115 159,178,441
31st Oct 2025 (Fri) 0.0125 0.012 0.0105 0.011 202,801,079
30th Oct 2025 (Thu) 0.0125 0.0125 0.0125 0.0125 20,937,798
29th Oct 2025 (Wed) 0.013 0.013 0.0125 0.0125 51,424,324
28th Oct 2025 (Tue) 0.0135 0.0135 0.013 0.013 32,409,159
27th Oct 2025 (Mon) 0.013 0.015 0.013 0.0135 191,695,181
24th Oct 2025 (Fri) 0.0145 0.013 0.0122 0.013 231,026,814
23rd Oct 2025 (Thu) 0.0155 0.0148 0.0135 0.0135 325,621,268
22nd Oct 2025 (Wed) 0.016 0.016 0.0155 0.0155 25,283,071
21st Oct 2025 (Tue) 0.0165 0.0165 0.0155 0.016 117,109,998
20th Oct 2025 (Mon) 0.0165 0.0165 0.0165 0.0165 20,467,054
FTSE 100 Latest
Value9,897.42
Change59.65