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
24th Jun 2025 (Tue) 0.019 0.022 0.019 0.022 612,919,592
23rd Jun 2025 (Mon) 0.022 0.019 0.0188 0.019 441,149,235
20th Jun 2025 (Fri) 0.0205 0.0245 0.0195 0.022 733,115,561
19th Jun 2025 (Thu) 0.021 0.021 0.019 0.0205 383,936,201
18th Jun 2025 (Wed) 0.0215 0.0215 0.0205 0.0205 178,995,303
17th Jun 2025 (Tue) 0.022 0.022 0.0215 0.0215 95,113,052
16th Jun 2025 (Mon) 0.023 0.0228 0.022 0.022 143,752,013
13th Jun 2025 (Fri) 0.023 0.023 0.023 0.023 120,112,199
12th Jun 2025 (Thu) 0.0235 0.0235 0.0225 0.023 223,043,168
11th Jun 2025 (Wed) 0.0235 0.0235 0.0235 0.0235 85,076,308
10th Jun 2025 (Tue) 0.026 0.0244 0.0236 0.0236 328,816,969
9th Jun 2025 (Mon) 0.0245 0.0258 0.024 0.024 254,183,139
6th Jun 2025 (Fri) 0.0225 0.0245 0.0225 0.0235 220,296,175
5th Jun 2025 (Thu) 0.0255 0.0275 0.023 0.023 571,786,946
4th Jun 2025 (Wed) 0.023 0.0255 0.0225 0.0236 612,333,843
3rd Jun 2025 (Tue) 0.0235 0.0235 0.0215 0.023 380,341,063
2nd Jun 2025 (Mon) 0.0235 0.024 0.023 0.023 204,508,362
30th May 2025 (Fri) 0.0245 0.024 0.024 0.024 244,097,773
29th May 2025 (Thu) 0.0265 0.0285 0.0235 0.0245 1,009,623,512
28th May 2025 (Wed) 0.0235 0.025 0.025 0.025 775,085,445
27th May 2025 (Tue) 0.024 0.0235 0.023 0.0235 247,862,101
26th May 2025 (Mon) 0.025 0.025 0.025 0.025 0
23rd May 2025 (Fri) 0.023 0.024 0.023 0.024 281,539,425
22nd May 2025 (Thu) 0.025 0.025 0.022 0.022 215,575,784
21st May 2025 (Wed) 0.024 0.026 0.0235 0.025 307,847,690
20th May 2025 (Tue) 0.0235 0.026 0.0235 0.024 662,716,314
19th May 2025 (Mon) 0.0255 0.0265 0.0235 0.0235 347,574,424
16th May 2025 (Fri) 0.024 1.2645 0.0225 0.026 1,451,921,780
15th May 2025 (Thu) 0.0225 0.0245 0.0225 0.024 1,085,753,327
14th May 2025 (Wed) 0.0235 0.024 0.0215 0.0225 345,685,879
13th May 2025 (Tue) 0.022 0.0245 0.021 0.0235 551,379,940
12th May 2025 (Mon) 0.021 0.0222 0.022 0.022 230,016,850
9th May 2025 (Fri) 0.023 0.023 0.021 0.021 306,680,030
8th May 2025 (Thu) 0.0235 0.024 0.0225 0.023 331,621,343
7th May 2025 (Wed) 0.0215 0.0265 0.0215 0.0235 947,999,769
6th May 2025 (Tue) 0.0225 0.0225 0.0215 0.0215 366,344,954
5th May 2025 (Mon) 0.0225 0.0225 0.0225 0.0225 0
2nd May 2025 (Fri) 0.0215 0.0235 0.0215 0.0225 718,193,413
1st May 2025 (Thu) 0.0225 0.0256 0.0256 0.0256 1,370,795,166
30th Apr 2025 (Wed) 0.03 0.03 0.03 0.03 66,241,145
29th Apr 2025 (Tue) 0.0325 0.04 0.0275 0.03 369,390,449
28th Apr 2025 (Mon) 0.0225 0.0325 0.0225 0.0325 212,273,111
25th Apr 2025 (Fri) 0.025 0.025 0.0225 0.0225 84,314,543
FTSE 100 Latest
Value8,719.86
Change-39.13