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
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
17th Oct 2025 (Fri) 0.0165 0.0165 0.0156 0.0165 8,524,205
16th Oct 2025 (Thu) 0.0165 0.0165 0.0165 0.0165 95,846,415
15th Oct 2025 (Wed) 0.0165 0.0165 0.0165 0.0165 30,852,847
14th Oct 2025 (Tue) 0.0165 0.0165 0.016 0.0165 25,355,371
13th Oct 2025 (Mon) 0.0165 0.0165 0.0165 0.0165 32,800,377
10th Oct 2025 (Fri) 0.0165 0.017 0.017 0.017 110,187,007
9th Oct 2025 (Thu) 0.016 0.02 0.02 0.02 436,544,967
8th Oct 2025 (Wed) 0.0155 0.016 0.0155 0.016 31,712,984
7th Oct 2025 (Tue) 0.016 0.017 0.017 0.017 135,288,400
6th Oct 2025 (Mon) 0.015 0.016 0.015 0.016 77,088,278
3rd Oct 2025 (Fri) 0.015 0.015 0.015 0.015 17,604,074
2nd Oct 2025 (Thu) 0.017 0.017 0.0155 0.0155 86,440,670
1st Oct 2025 (Wed) 0.018 0.018 0.017 0.017 33,407,947
30th Sep 2025 (Tue) 0.018 0.0195 0.017 0.018 101,056,304
29th Sep 2025 (Mon) 0.0155 0.018 0.0166 0.0166 139,526,774
26th Sep 2025 (Fri) 0.016 0.016 0.0155 0.0155 54,671,984
25th Sep 2025 (Thu) 0.0175 0.0154 0.0154 0.0154 106,599,886
24th Sep 2025 (Wed) 0.0175 0.0175 0.0175 0.0175 50,091,272
23rd Sep 2025 (Tue) 0.0175 0.0175 0.0156 0.0175 51,295,242
22nd Sep 2025 (Mon) 0.0165 0.0175 0.0165 0.0175 67,056,615
19th Sep 2025 (Fri) 0.016 0.0165 0.016 0.0165 56,936,456
18th Sep 2025 (Thu) 0.0155 0.018 0.016 0.016 423,764,377
17th Sep 2025 (Wed) 0.0155 0.0155 0.0155 0.0155 11,685,545
16th Sep 2025 (Tue) 0.0155 0.0155 0.0155 0.0155 58,827,095
15th Sep 2025 (Mon) 0.0155 0.0155 0.0155 0.0155 25,128,495
12th Sep 2025 (Fri) 0.0155 0.0155 0.0155 0.0155 12,061,379
11th Sep 2025 (Thu) 0.0155 0.0155 0.0155 0.0155 37,428,573
10th Sep 2025 (Wed) 0.016 0.016 0.0155 0.0155 64,682,052
9th Sep 2025 (Tue) 0.016 0.016 0.016 0.016 3,411,951
8th Sep 2025 (Mon) 0.016 0.016 0.016 0.016 6,470,896
5th Sep 2025 (Fri) 0.016 0.016 0.016 0.016 33,849,967
FTSE 100 Latest
Value9,714.96
Change13.59