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
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
27th Mar 2026 (Fri) 0.0036 0.0036 0.003 0.003 2,304,178,778
26th Mar 2026 (Thu) 0.0038 0.004 0.0035 0.0036 2,130,764,699
25th Mar 2026 (Wed) 0.003 0.0043 0.003 0.0038 2,388,403,521
24th Mar 2026 (Tue) 0.0029 0.0029 0.0027 0.0027 594,039,588
23rd Mar 2026 (Mon) 0.0029 0.0029 0.0029 0.0029 254,632,504
20th Mar 2026 (Fri) 0.0029 0.0029 0.0028 0.0029 362,352,886
19th Mar 2026 (Thu) 0.0031 0.0031 0.0029 0.0029 434,881,139
18th Mar 2026 (Wed) 0.0032 0.0032 0.0029 0.0031 724,476,607
17th Mar 2026 (Tue) 0.0032 0.0032 0.0031 0.0032 264,917,799
16th Mar 2026 (Mon) 0.0033 0.0033 0.0031 0.0032 721,033,072
13th Mar 2026 (Fri) 0.0033 0.0033 0.0033 0.0033 571,346,008
12th Mar 2026 (Thu) 0.0033 0.0034 0.0032 0.0033 774,657,173
11th Mar 2026 (Wed) 0.0035 0.0032 0.0032 0.0032 755,770,551
10th Mar 2026 (Tue) 0.0035 0.0036 0.0034 0.0035 1,038,278,367
9th Mar 2026 (Mon) 0.0035 0.0036 0.0035 0.0035 533,775,700
6th Mar 2026 (Fri) 0.0037 0.0037 0.0035 0.0035 757,329,986
5th Mar 2026 (Thu) 0.0038 0.0039 0.0037 0.0037 760,313,316
4th Mar 2026 (Wed) 0.0038 0.0039 0.0035 0.0038 1,557,869,345
3rd Mar 2026 (Tue) 0.0037 0.0038 0.0036 0.0038 537,649,822
2nd Mar 2026 (Mon) 0.0037 0.0039 0.0037 0.0037 892,314,067
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
FTSE 100 Latest
Value10,589.99
Change30.41