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 May 2026 (Wed) 0.0014 0.0016 0.0016 0.0016 3,566,260,903
26th May 2026 (Tue) 0.0013 0.0014 0.0013 0.0014 374,182,820
25th May 2026 (Mon) 0.0013 0.0013 0.0013 0.0013 0
22nd May 2026 (Fri) 0.0012 0.0014 0.0012 0.0013 1,662,424,305
21st May 2026 (Thu) 0.0012 0.0014 0.0014 0.0014 1,576,288,834
20th May 2026 (Wed) 0.0011 0.0012 0.0011 0.0012 232,589,741
19th May 2026 (Tue) 0.0012 0.0012 0.0011 0.0011 317,164,993
18th May 2026 (Mon) 0.0013 0.0014 0.0012 0.0012 436,898,137
15th May 2026 (Fri) 0.0013 0.0013 0.0013 0.0013 207,975,629
14th May 2026 (Thu) 0.0015 0.0015 0.0011 0.0013 1,523,028,188
13th May 2026 (Wed) 0.0015 0.0016 0.0015 0.0016 413,660,895
12th May 2026 (Tue) 0.0012 0.0015 0.0012 0.0015 1,231,842,937
11th May 2026 (Mon) 0.0012 0.0012 0.0012 0.0012 114,994,426
8th May 2026 (Fri) 0.0014 0.0014 0.0011 0.0012 350,181,597
7th May 2026 (Thu) 0.0014 0.0014 0.0013 0.0013 327,122,426
6th May 2026 (Wed) 0.0015 0.0016 0.0013 0.0013 1,563,562,054
5th May 2026 (Tue) 0.002 0.0016 0.0016 0.0016 543,706,876
4th May 2026 (Mon) 0.0024 0.0024 0.0024 0.0024 0
1st May 2026 (Fri) 0.0024 0.0024 0.0024 0.0024 134,141,158
30th Apr 2026 (Thu) 0.0025 0.0025 0.0024 0.0024 205,476,715
29th Apr 2026 (Wed) 0.0026 0.0026 0.0025 0.0025 176,311,415
28th Apr 2026 (Tue) 0.0026 0.0026 0.0026 0.0026 355,393,477
27th Apr 2026 (Mon) 0.0026 0.0026 0.0026 0.0026 100,524,322
24th Apr 2026 (Fri) 0.0025 0.0026 0.0025 0.0026 61,327,997
23rd Apr 2026 (Thu) 0.0025 0.0024 0.0024 0.0024 98,211,542
22nd Apr 2026 (Wed) 0.0025 0.0025 0.0025 0.0025 197,844,411
21st Apr 2026 (Tue) 0.0027 0.0027 0.0025 0.0025 262,485,860
20th Apr 2026 (Mon) 0.0027 0.0027 0.0027 0.0027 247,068,774
17th Apr 2026 (Fri) 0.0026 0.0028 0.0026 0.0028 668,777,929
16th Apr 2026 (Thu) 0.0027 0.0028 0.0027 0.0028 623,199,743
15th Apr 2026 (Wed) 0.0026 0.0027 0.0026 0.0027 304,297,416
14th Apr 2026 (Tue) 0.0027 0.0027 0.0025 0.0026 456,889,671
13th Apr 2026 (Mon) 0.0029 0.0029 0.0027 0.0027 359,233,773
10th Apr 2026 (Fri) 0.0029 0.0029 0.0029 0.0029 254,453,345
9th Apr 2026 (Thu) 0.0029 0.0029 0.0029 0.0029 133,549,040
8th Apr 2026 (Wed) 0.0024 0.0031 0.0024 0.0029 2,519,987,248
7th Apr 2026 (Tue) 0.0027 0.0027 0.0025 0.0025 372,346,362
6th Apr 2026 (Mon) 0.0027 0.0027 0.0027 0.0027 0
3rd Apr 2026 (Fri) 0.0027 0.0027 0.0027 0.0027 0
2nd Apr 2026 (Thu) 0.0025 0.0027 0.0025 0.0027 928,020,241
1st Apr 2026 (Wed) 0.0029 0.0029 0.0025 0.0025 1,197,348,818
31st Mar 2026 (Tue) 0.003 0.003 0.0027 0.0029 773,955,947
30th Mar 2026 (Mon) 0.003 0.003 0.003 0.003 352,292,490
FTSE 100 Latest
Value10,505.01
Change13.62